MK Electron Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	15,300.00	16,270.00	14,740.00	15,960.00	15,960.00	545,709
2026-07-20	15,240.00	16,570.00	15,010.00	15,300.00	15,300.00	551,467
2026-07-16	17,350.00	18,150.00	15,900.00	16,030.00	16,030.00	648,653
2026-07-15	16,550.00	18,570.00	16,540.00	18,050.00	18,050.00	1,692,825
2026-07-14	16,880.00	17,310.00	14,860.00	15,730.00	15,730.00	790,720
2026-07-13	17,660.00	19,140.00	16,500.00	16,880.00	16,880.00	1,171,813
2026-07-10	15,300.00	17,430.00	15,160.00	17,150.00	17,150.00	898,014
2026-07-09	14,100.00	15,390.00	14,020.00	14,960.00	14,960.00	521,879
2026-07-08	13,980.00	15,210.00	13,800.00	14,090.00	14,090.00	730,157
2026-07-07	15,010.00	15,500.00	13,960.00	14,440.00	14,440.00	518,149
2026-07-06	16,020.00	16,200.00	14,470.00	15,340.00	15,340.00	689,568
2026-07-03	16,520.00	16,520.00	14,990.00	16,010.00	16,010.00	743,598
2026-07-02	17,800.00	17,800.00	15,990.00	16,470.00	16,470.00	1,132,397
2026-07-01	19,350.00	19,350.00	17,430.00	18,380.00	18,380.00	1,766,472
2026-06-30	21,850.00	22,600.00	18,930.00	18,950.00	18,950.00	1,258,537
2026-06-29	21,150.00	22,100.00	20,650.00	21,950.00	21,950.00	357,465
2026-06-26	22,000.00	22,550.00	20,650.00	21,150.00	21,150.00	728,483
2026-06-25	24,400.00	25,250.00	21,700.00	22,000.00	22,000.00	808,871
2026-06-24	24,400.00	24,750.00	22,500.00	23,150.00	23,150.00	992,226
2026-06-23	27,350.00	27,350.00	24,050.00	24,400.00	24,400.00	571,638
2026-06-22	27,800.00	28,950.00	26,450.00	27,150.00	27,150.00	654,357
2026-06-19	30,150.00	30,250.00	27,250.00	28,000.00	28,000.00	858,171
2026-06-18	31,100.00	32,250.00	29,550.00	30,000.00	30,000.00	749,899
2026-06-17	29,000.00	31,600.00	28,750.00	31,050.00	31,050.00	1,233,080
2026-06-16	29,900.00	30,700.00	28,650.00	29,600.00	29,600.00	884,180
2026-06-15	28,100.00	30,000.00	27,850.00	29,400.00	29,400.00	1,194,399
2026-06-12	29,150.00	29,550.00	26,500.00	27,300.00	27,300.00	2,230,860
2026-06-11	21,600.00	28,700.00	21,400.00	28,000.00	28,000.00	3,497,037
2026-06-10	23,900.00	24,250.00	20,950.00	22,100.00	22,100.00	1,373,706
2026-06-09	23,000.00	25,300.00	23,000.00	24,400.00	24,400.00	1,012,745
2026-06-08	22,000.00	23,700.00	21,350.00	21,850.00	21,850.00	632,622
2026-06-05	26,500.00	27,050.00	23,900.00	25,300.00	25,300.00	469,200
2026-06-04	25,300.00	28,500.00	25,150.00	27,450.00	27,450.00	906,576
2026-06-02	22,700.00	26,500.00	19,540.00	25,150.00	25,150.00	1,408,106
2026-06-01	22,300.00	24,700.00	20,100.00	22,350.00	22,350.00	1,424,840
2026-05-29	29,800.00	29,800.00	20,800.00	21,500.00	21,500.00	2,435,778
2026-05-28	30,100.00	30,150.00	27,150.00	29,650.00	29,650.00	714,928
2026-05-27	34,700.00	35,000.00	29,400.00	30,100.00	30,100.00	932,393
2026-05-26	35,400.00	35,750.00	32,500.00	34,000.00	34,000.00	725,198
2026-05-22	34,100.00	36,550.00	32,650.00	34,200.00	34,200.00	777,991
2026-05-21	30,550.00	37,000.00	30,500.00	34,000.00	34,000.00	2,827,420
2026-05-20	30,300.00	31,100.00	28,150.00	29,100.00	29,100.00	875,278
2026-05-19	27,600.00	32,900.00	26,350.00	32,100.00	32,100.00	2,755,980
2026-05-18	26,200.00	28,000.00	24,800.00	27,700.00	27,700.00	813,141
2026-05-15	30,400.00	30,400.00	27,400.00	28,450.00	28,450.00	902,368
2026-05-14	26,150.00	30,950.00	25,800.00	29,650.00	29,650.00	1,649,846
2026-05-13	25,100.00	26,750.00	24,050.00	26,600.00	26,600.00	926,257
2026-05-12	27,100.00	28,200.00	24,700.00	25,750.00	25,750.00	1,045,387
2026-05-11	28,900.00	29,350.00	27,500.00	27,700.00	27,700.00	601,805
2026-05-08	25,650.00	28,850.00	25,500.00	28,500.00	28,500.00	892,034
2026-05-07	27,650.00	27,950.00	26,100.00	26,350.00	26,350.00	542,655
2026-05-06	28,300.00	28,300.00	25,900.00	27,100.00	27,100.00	1,485,149
2026-05-04	28,600.00	29,600.00	27,300.00	27,500.00	27,500.00	500,894
2026-04-30	28,450.00	29,500.00	27,750.00	27,900.00	27,900.00	452,409
2026-04-29	29,850.00	30,150.00	27,800.00	28,450.00	28,450.00	871,837
2026-04-28	28,800.00	31,100.00	27,000.00	30,450.00	30,450.00	1,252,488
2026-04-27	29,550.00	29,550.00	28,000.00	29,200.00	29,200.00	720,142
2026-04-24	28,850.00	29,450.00	27,000.00	28,650.00	28,650.00	958,628
2026-04-23	28,900.00	31,300.00	26,800.00	28,350.00	28,350.00	1,746,690
2026-04-22	26,700.00	28,000.00	26,150.00	26,900.00	26,900.00	951,812

← NewerPage 2 of 21 · 1,223 trading daysOlder →

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.