MK Electron Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	27,000.00	27,350.00	25,550.00	26,750.00	26,750.00	937,318
2026-04-20	24,000.00	27,900.00	23,450.00	26,700.00	26,700.00	2,356,024
2026-04-17	23,350.00	25,000.00	23,200.00	23,450.00	23,450.00	829,912
2026-04-16	22,700.00	27,300.00	21,900.00	24,000.00	24,000.00	2,747,501
2026-04-15	24,150.00	24,400.00	21,850.00	22,550.00	22,550.00	1,441,752
2026-04-14	20,000.00	25,000.00	19,920.00	24,100.00	24,100.00	4,373,267
2026-04-13	19,770.00	20,550.00	19,200.00	19,390.00	19,390.00	792,057
2026-04-10	19,990.00	22,500.00	19,660.00	20,600.00	20,600.00	1,503,389
2026-04-09	20,600.00	20,600.00	19,410.00	19,410.00	19,410.00	758,385
2026-04-08	17,200.00	20,850.00	17,200.00	20,600.00	20,600.00	3,720,444
2026-04-07	17,850.00	17,850.00	15,990.00	16,250.00	16,250.00	724,468
2026-04-06	18,880.00	18,900.00	16,900.00	17,160.00	17,160.00	536,466
2026-04-03	18,060.00	18,990.00	17,880.00	18,100.00	18,100.00	591,471
2026-04-02	18,410.00	18,950.00	17,650.00	17,840.00	17,840.00	966,683
2026-04-01	16,500.00	19,130.00	16,440.00	18,330.00	18,330.00	2,009,751
2026-03-31	15,510.00	15,970.00	14,940.00	15,200.00	15,200.00	404,928
2026-03-30	14,750.00	16,060.00	14,500.00	15,700.00	15,700.00	858,232
2026-03-27	15,800.00	16,170.00	15,070.00	15,590.00	15,590.00	601,048
2026-03-26	17,340.00	17,340.00	16,210.00	16,350.00	16,350.00	692,610
2026-03-25	17,980.00	17,980.00	16,500.00	17,470.00	17,470.00	820,304
2026-03-24	17,350.00	18,130.00	15,850.00	17,830.00	17,830.00	1,852,303
2026-03-23	17,380.00	18,240.00	16,290.00	16,300.00	16,300.00	829,687
2026-03-20	17,750.00	19,790.00	17,710.00	18,070.00	18,070.00	2,582,364
2026-03-19	15,000.00	18,090.00	14,750.00	17,710.00	17,710.00	7,338,254
2026-03-18	13,930.00	14,880.00	13,200.00	14,450.00	14,450.00	1,428,733
2026-03-17	15,900.00	15,900.00	13,600.00	13,750.00	13,750.00	1,902,796
2026-03-16	14,470.00	16,430.00	14,470.00	16,010.00	16,010.00	2,830,311
2026-03-13	13,170.00	14,680.00	12,810.00	14,300.00	14,300.00	2,493,568
2026-03-12	12,890.00	13,950.00	12,560.00	13,450.00	13,450.00	3,176,602
2026-03-11	10,360.00	13,330.00	10,300.00	12,890.00	12,890.00	6,341,404
2026-03-10	9,150.00	10,330.00	9,120.00	10,260.00	10,260.00	931,905
2026-03-09	9,200.00	9,200.00	8,540.00	8,800.00	8,800.00	215,833
2026-03-06	9,060.00	9,640.00	9,060.00	9,640.00	9,640.00	164,900
2026-03-05	8,600.00	9,410.00	8,600.00	9,250.00	9,250.00	234,135
2026-03-04	9,150.00	9,400.00	8,100.00	8,210.00	8,210.00	416,372
2026-03-03	9,760.00	10,150.00	9,600.00	9,650.00	9,650.00	339,402
2026-02-27	10,250.00	10,300.00	9,880.00	10,010.00	10,010.00	308,347
2026-02-26	10,310.00	10,500.00	10,140.00	10,360.00	10,360.00	298,235
2026-02-25	10,540.00	10,540.00	10,170.00	10,250.00	10,250.00	328,479
2026-02-24	10,080.00	10,510.00	9,960.00	10,430.00	10,430.00	390,185
2026-02-23	10,170.00	10,300.00	10,000.00	10,100.00	10,100.00	195,868
2026-02-20	10,300.00	10,310.00	9,990.00	10,140.00	10,140.00	218,133
2026-02-19	10,060.00	10,360.00	9,970.00	10,300.00	10,300.00	276,991
2026-02-13	9,990.00	10,280.00	9,760.00	9,920.00	9,920.00	336,415
2026-02-12	10,200.00	10,220.00	9,950.00	9,970.00	9,970.00	206,824
2026-02-11	10,300.00	10,300.00	10,050.00	10,070.00	10,070.00	305,748
2026-02-10	10,640.00	10,700.00	10,260.00	10,310.00	10,310.00	227,551
2026-02-09	10,280.00	10,750.00	10,280.00	10,500.00	10,500.00	467,067
2026-02-06	9,790.00	10,020.00	9,320.00	9,960.00	9,960.00	344,427
2026-02-05	10,280.00	10,300.00	9,980.00	10,010.00	10,010.00	300,825
2026-02-04	10,250.00	10,510.00	10,150.00	10,420.00	10,420.00	349,570
2026-02-03	10,300.00	10,390.00	10,090.00	10,250.00	10,250.00	277,942
2026-02-02	9,950.00	10,890.00	9,720.00	9,950.00	9,950.00	708,786
2026-01-30	10,400.00	10,600.00	10,090.00	10,090.00	10,090.00	604,416
2026-01-29	10,640.00	10,740.00	9,700.00	10,510.00	10,510.00	946,571
2026-01-28	10,070.00	10,670.00	9,830.00	10,440.00	10,440.00	1,200,764
2026-01-27	9,870.00	10,030.00	9,500.00	9,940.00	9,940.00	607,577
2026-01-26	9,450.00	10,000.00	9,430.00	9,870.00	9,870.00	945,184
2026-01-23	9,740.00	9,980.00	9,280.00	9,440.00	9,440.00	1,161,741
2026-01-22	9,040.00	9,180.00	8,890.00	9,110.00	9,110.00	477,688

← NewerPage 3 of 21 · 1,227 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.