MK Electron Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 14,250.00 | 14,850.00 | 14,000.00 | 14,850.00 | 14,161.86 | 132,806 |
| 2022-05-18 | 15,250.00 | 15,300.00 | 14,700.00 | 14,800.00 | 14,114.17 | 162,007 |
| 2022-05-17 | 14,550.00 | 15,000.00 | 14,350.00 | 15,000.00 | 14,304.90 | 177,754 |
| 2022-05-16 | 14,550.00 | 14,750.00 | 14,350.00 | 14,350.00 | 13,685.02 | 170,590 |
| 2022-05-13 | 13,600.00 | 14,550.00 | 13,600.00 | 14,250.00 | 13,589.66 | 185,903 |
| 2022-05-12 | 13,750.00 | 14,100.00 | 13,350.00 | 13,500.00 | 12,874.41 | 177,459 |
| 2022-05-11 | 13,850.00 | 14,150.00 | 13,650.00 | 14,100.00 | 13,446.61 | 122,628 |
| 2022-05-10 | 13,800.00 | 14,000.00 | 13,300.00 | 13,850.00 | 13,208.19 | 310,574 |
| 2022-05-09 | 14,700.00 | 14,850.00 | 14,150.00 | 14,200.00 | 13,541.98 | 177,204 |
| 2022-05-06 | 15,000.00 | 15,000.00 | 14,750.00 | 14,900.00 | 14,209.54 | 95,214 |
| 2022-05-04 | 15,300.00 | 15,500.00 | 15,100.00 | 15,200.00 | 14,495.64 | 93,238 |
| 2022-05-03 | 14,950.00 | 15,450.00 | 14,950.00 | 15,250.00 | 14,543.32 | 127,483 |
| 2022-05-02 | 15,050.00 | 15,050.00 | 14,750.00 | 14,950.00 | 14,257.22 | 138,997 |
| 2022-04-29 | 15,300.00 | 15,400.00 | 15,150.00 | 15,200.00 | 14,495.64 | 107,070 |
| 2022-04-28 | 15,600.00 | 15,650.00 | 15,150.00 | 15,200.00 | 14,495.64 | 130,776 |
| 2022-04-27 | 15,550.00 | 15,600.00 | 15,300.00 | 15,400.00 | 14,686.37 | 157,138 |
| 2022-04-26 | 16,000.00 | 16,250.00 | 15,800.00 | 15,850.00 | 15,115.52 | 207,649 |
| 2022-04-25 | 15,750.00 | 15,950.00 | 15,600.00 | 15,800.00 | 15,067.83 | 142,464 |
| 2022-04-22 | 15,900.00 | 16,150.00 | 15,900.00 | 16,050.00 | 15,306.25 | 153,532 |
| 2022-04-21 | 15,900.00 | 16,400.00 | 15,650.00 | 16,150.00 | 15,401.61 | 242,619 |
| 2022-04-20 | 16,100.00 | 16,250.00 | 15,900.00 | 15,900.00 | 15,163.20 | 116,466 |
| 2022-04-19 | 16,000.00 | 16,100.00 | 15,850.00 | 16,000.00 | 15,258.56 | 132,592 |
| 2022-04-18 | 15,650.00 | 16,050.00 | 15,650.00 | 16,000.00 | 15,258.56 | 128,970 |
| 2022-04-15 | 15,800.00 | 15,850.00 | 15,600.00 | 15,650.00 | 14,924.78 | 124,578 |
| 2022-04-14 | 16,000.00 | 16,050.00 | 15,800.00 | 15,950.00 | 15,210.88 | 77,507 |
| 2022-04-13 | 15,650.00 | 15,950.00 | 15,600.00 | 15,950.00 | 15,210.88 | 99,845 |
| 2022-04-12 | 15,850.00 | 15,950.00 | 15,550.00 | 15,750.00 | 15,020.15 | 135,053 |
| 2022-04-11 | 16,050.00 | 16,250.00 | 15,900.00 | 16,050.00 | 15,306.25 | 137,817 |
| 2022-04-08 | 15,750.00 | 16,150.00 | 15,650.00 | 16,050.00 | 15,306.25 | 154,934 |
| 2022-04-07 | 15,900.00 | 15,900.00 | 15,450.00 | 15,700.00 | 14,972.47 | 196,145 |
| 2022-04-06 | 16,300.00 | 16,450.00 | 16,000.00 | 16,100.00 | 15,353.93 | 212,675 |
| 2022-04-05 | 16,800.00 | 16,850.00 | 16,450.00 | 16,550.00 | 15,783.08 | 119,941 |
| 2022-04-04 | 16,950.00 | 17,000.00 | 16,700.00 | 16,700.00 | 15,926.13 | 141,464 |
| 2022-04-01 | 17,150.00 | 17,250.00 | 16,800.00 | 17,000.00 | 16,212.22 | 218,500 |
| 2022-03-31 | 16,750.00 | 17,400.00 | 16,400.00 | 17,400.00 | 16,593.69 | 411,114 |
| 2022-03-30 | 16,900.00 | 17,200.00 | 16,750.00 | 16,800.00 | 16,021.49 | 391,902 |
| 2022-03-29 | 16,800.00 | 17,250.00 | 16,350.00 | 16,500.00 | 15,735.39 | 376,043 |
| 2022-03-28 | 16,700.00 | 16,700.00 | 16,350.00 | 16,500.00 | 15,735.39 | 124,400 |
| 2022-03-25 | 17,000.00 | 17,000.00 | 16,600.00 | 16,600.00 | 15,830.76 | 188,531 |
| 2022-03-24 | 15,950.00 | 16,800.00 | 15,650.00 | 16,750.00 | 15,973.81 | 379,721 |
| 2022-03-23 | 16,050.00 | 16,150.00 | 15,900.00 | 15,950.00 | 15,210.88 | 156,570 |
| 2022-03-22 | 15,800.00 | 16,000.00 | 15,600.00 | 16,000.00 | 15,258.56 | 120,931 |
| 2022-03-21 | 15,850.00 | 16,000.00 | 15,650.00 | 15,800.00 | 15,067.83 | 201,108 |
| 2022-03-18 | 15,450.00 | 15,750.00 | 15,250.00 | 15,750.00 | 15,020.15 | 190,425 |
| 2022-03-17 | 14,700.00 | 15,500.00 | 14,500.00 | 15,350.00 | 14,638.69 | 366,594 |
| 2022-03-16 | 14,100.00 | 14,350.00 | 13,900.00 | 14,300.00 | 13,637.34 | 144,385 |
| 2022-03-15 | 14,100.00 | 14,250.00 | 13,800.00 | 13,900.00 | 13,255.88 | 125,202 |
| 2022-03-14 | 14,800.00 | 14,800.00 | 14,100.00 | 14,150.00 | 13,494.29 | 173,936 |
| 2022-03-11 | 14,700.00 | 14,950.00 | 14,650.00 | 14,750.00 | 14,066.49 | 114,608 |
| 2022-03-10 | 14,850.00 | 15,150.00 | 14,650.00 | 14,700.00 | 14,018.81 | 111,564 |
| 2022-03-08 | 14,650.00 | 14,800.00 | 14,400.00 | 14,550.00 | 13,875.76 | 180,136 |
| 2022-03-07 | 15,450.00 | 15,600.00 | 14,900.00 | 14,950.00 | 14,257.22 | 146,897 |
| 2022-03-04 | 15,850.00 | 15,900.00 | 15,500.00 | 15,700.00 | 14,972.47 | 141,518 |
| 2022-03-03 | 15,550.00 | 15,850.00 | 15,400.00 | 15,700.00 | 14,972.47 | 186,027 |
| 2022-03-02 | 14,950.00 | 15,300.00 | 14,850.00 | 15,300.00 | 14,591.00 | 118,330 |
| 2022-02-28 | 14,800.00 | 15,150.00 | 14,750.00 | 14,950.00 | 14,257.22 | 128,090 |
| 2022-02-25 | 14,650.00 | 15,050.00 | 14,600.00 | 14,950.00 | 14,257.22 | 228,946 |
| 2022-02-24 | 14,750.00 | 15,050.00 | 14,000.00 | 14,350.00 | 13,685.02 | 407,886 |
| 2022-02-23 | 15,100.00 | 15,300.00 | 14,950.00 | 15,050.00 | 14,352.59 | 132,334 |
| 2022-02-22 | 15,050.00 | 15,450.00 | 14,900.00 | 15,000.00 | 14,304.90 | 175,360 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 120.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 140.0000 KRW |
| 2019-12-27 | 40.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.