MK Electron Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	15,350.00	15,550.00	15,250.00	15,500.00	14,781.73	100,018
2022-02-18	15,300.00	15,700.00	15,100.00	15,700.00	14,972.47	144,973
2022-02-17	15,750.00	16,050.00	15,250.00	15,650.00	14,924.78	226,008
2022-02-16	15,250.00	15,800.00	15,250.00	15,800.00	15,067.83	150,698
2022-02-15	15,050.00	15,350.00	14,700.00	14,900.00	14,209.54	212,255
2022-02-14	15,400.00	15,600.00	14,950.00	15,100.00	14,400.27	219,760
2022-02-11	16,000.00	16,100.00	15,850.00	15,850.00	15,115.52	94,401
2022-02-10	16,650.00	16,700.00	16,200.00	16,250.00	15,496.98	94,927
2022-02-09	16,600.00	16,750.00	16,350.00	16,500.00	15,735.39	123,774
2022-02-08	16,150.00	16,950.00	16,150.00	16,550.00	15,783.08	467,595
2022-02-07	16,200.00	16,200.00	15,650.00	16,150.00	15,401.61	152,427
2022-02-04	15,650.00	16,200.00	15,450.00	16,100.00	15,353.93	125,684
2022-02-03	15,600.00	16,000.00	15,550.00	15,800.00	15,067.83	169,572
2022-01-28	14,650.00	15,400.00	14,200.00	15,300.00	14,591.00	241,802
2022-01-27	15,300.00	15,500.00	14,600.00	14,650.00	13,971.12	413,752
2022-01-26	15,500.00	15,800.00	15,300.00	15,400.00	14,686.37	173,196
2022-01-25	16,350.00	16,400.00	15,500.00	15,600.00	14,877.10	276,143
2022-01-24	16,800.00	16,950.00	16,250.00	16,300.00	15,544.66	234,940
2022-01-21	17,200.00	17,650.00	16,600.00	17,100.00	16,307.59	537,825
2022-01-20	16,050.00	16,500.00	15,850.00	16,500.00	15,735.39	162,198
2022-01-19	16,250.00	16,450.00	15,900.00	16,150.00	15,401.61	208,245
2022-01-18	16,900.00	17,250.00	16,400.00	16,500.00	15,735.39	208,319
2022-01-17	17,350.00	17,450.00	16,850.00	16,900.00	16,116.86	206,782
2022-01-14	17,450.00	17,600.00	17,300.00	17,400.00	16,593.69	140,636
2022-01-13	18,150.00	18,150.00	17,550.00	17,650.00	16,832.10	179,083
2022-01-12	17,850.00	18,050.00	17,450.00	18,050.00	17,213.57	257,885
2022-01-11	17,550.00	17,850.00	17,200.00	17,650.00	16,832.10	326,004
2022-01-10	17,850.00	17,900.00	17,450.00	17,550.00	16,736.74	208,751
2022-01-07	17,600.00	17,950.00	17,600.00	17,950.00	17,118.20	159,271
2022-01-06	17,600.00	17,950.00	17,500.00	17,700.00	16,879.79	150,782
2022-01-05	18,450.00	18,450.00	17,850.00	17,900.00	17,070.52	219,137
2022-01-04	18,750.00	18,850.00	18,300.00	18,450.00	17,595.03	220,705
2022-01-03	18,500.00	18,800.00	18,350.00	18,700.00	17,833.45	232,797
2021-12-30	18,200.00	18,500.00	18,000.00	18,500.00	17,642.72	187,848
2021-12-29	17,900.00	18,500.00	17,900.00	18,150.00	17,308.93	235,343
2021-12-28	17,900.00	17,950.00	17,650.00	17,900.00	16,927.47	226,187
2021-12-27	18,200.00	18,200.00	17,700.00	17,900.00	16,927.47	240,701
2021-12-24	18,500.00	18,500.00	18,000.00	18,100.00	17,116.60	278,064
2021-12-23	18,100.00	18,650.00	18,100.00	18,350.00	17,353.02	236,082
2021-12-22	18,100.00	18,450.00	17,950.00	18,200.00	17,211.17	217,400
2021-12-21	17,900.00	18,050.00	17,350.00	17,950.00	16,974.75	229,617
2021-12-20	18,450.00	18,450.00	17,800.00	17,850.00	16,880.19	309,784
2021-12-17	18,400.00	18,850.00	18,300.00	18,500.00	17,494.87	274,081
2021-12-16	18,500.00	18,900.00	18,300.00	18,600.00	17,589.44	210,612
2021-12-15	18,450.00	18,600.00	18,150.00	18,350.00	17,353.02	143,584
2021-12-14	19,150.00	19,150.00	18,150.00	18,450.00	17,447.59	303,091
2021-12-13	19,050.00	19,200.00	18,800.00	19,000.00	17,967.71	130,545
2021-12-10	19,200.00	19,200.00	18,850.00	18,950.00	17,920.42	148,952
2021-12-09	19,300.00	19,350.00	19,050.00	19,250.00	18,204.12	187,168
2021-12-08	19,350.00	19,500.00	19,050.00	19,350.00	18,298.69	286,180
2021-12-07	19,100.00	19,350.00	18,750.00	19,050.00	18,014.99	255,110
2021-12-06	18,800.00	19,250.00	18,700.00	18,900.00	17,873.14	157,150
2021-12-03	19,250.00	19,400.00	18,850.00	19,000.00	17,967.71	179,838
2021-12-02	18,250.00	19,250.00	18,250.00	19,200.00	18,156.84	257,359
2021-12-01	18,050.00	18,750.00	17,450.00	18,650.00	17,636.72	328,272
2021-11-30	19,000.00	19,450.00	17,850.00	17,950.00	16,974.75	606,860
2021-11-29	18,650.00	19,600.00	18,500.00	18,900.00	17,873.14	385,531
2021-11-26	20,050.00	20,400.00	19,400.00	19,500.00	18,440.54	298,739
2021-11-25	20,950.00	21,000.00	20,200.00	20,250.00	19,149.79	208,386
2021-11-24	20,250.00	20,650.00	19,850.00	20,600.00	19,480.78	311,880

← NewerPage 20 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.