MK Electron Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8,800.00 | 8,900.00 | 8,500.00 | 8,850.00 | 8,850.00 | 566,667 |
| 2026-01-20 | 9,250.00 | 9,400.00 | 8,800.00 | 9,000.00 | 9,000.00 | 1,026,799 |
| 2026-01-19 | 8,500.00 | 10,280.00 | 8,320.00 | 9,180.00 | 9,180.00 | 5,998,172 |
| 2026-01-16 | 8,890.00 | 8,940.00 | 8,480.00 | 8,480.00 | 8,480.00 | 310,870 |
| 2026-01-15 | 8,670.00 | 8,800.00 | 8,510.00 | 8,720.00 | 8,720.00 | 191,400 |
| 2026-01-14 | 8,560.00 | 8,750.00 | 8,460.00 | 8,740.00 | 8,740.00 | 152,372 |
| 2026-01-13 | 8,650.00 | 8,730.00 | 8,560.00 | 8,670.00 | 8,670.00 | 116,705 |
| 2026-01-12 | 8,510.00 | 8,710.00 | 8,500.00 | 8,670.00 | 8,670.00 | 150,096 |
| 2026-01-09 | 8,430.00 | 8,720.00 | 8,280.00 | 8,500.00 | 8,500.00 | 123,330 |
| 2026-01-08 | 8,720.00 | 8,800.00 | 8,400.00 | 8,400.00 | 8,400.00 | 211,099 |
| 2026-01-07 | 9,000.00 | 9,050.00 | 8,550.00 | 8,700.00 | 8,700.00 | 321,807 |
| 2026-01-06 | 8,680.00 | 9,060.00 | 8,530.00 | 8,900.00 | 8,900.00 | 342,674 |
| 2026-01-05 | 8,590.00 | 8,850.00 | 8,550.00 | 8,680.00 | 8,680.00 | 301,339 |
| 2026-01-02 | 8,400.00 | 8,530.00 | 8,260.00 | 8,480.00 | 8,480.00 | 164,307 |
| 2025-12-30 | 8,210.00 | 8,400.00 | 8,180.00 | 8,400.00 | 8,400.00 | 56,568 |
| 2025-12-29 | 8,200.00 | 8,280.00 | 8,130.00 | 8,280.00 | 8,280.00 | 53,828 |
| 2025-12-26 | 8,080.00 | 8,160.00 | 8,050.00 | 8,100.00 | 7,980.00 | 110,088 |
| 2025-12-24 | 8,200.00 | 8,210.00 | 8,060.00 | 8,080.00 | 7,960.30 | 66,308 |
| 2025-12-23 | 8,360.00 | 8,360.00 | 8,120.00 | 8,170.00 | 8,048.96 | 51,304 |
| 2025-12-22 | 8,290.00 | 8,450.00 | 8,290.00 | 8,340.00 | 8,216.44 | 70,217 |
| 2025-12-19 | 8,200.00 | 8,260.00 | 8,100.00 | 8,190.00 | 8,068.67 | 57,745 |
| 2025-12-18 | 8,120.00 | 8,280.00 | 8,050.00 | 8,190.00 | 8,068.67 | 37,720 |
| 2025-12-17 | 8,260.00 | 8,400.00 | 8,130.00 | 8,250.00 | 8,127.78 | 37,698 |
| 2025-12-16 | 8,520.00 | 8,530.00 | 8,140.00 | 8,150.00 | 8,029.26 | 73,160 |
| 2025-12-15 | 8,480.00 | 8,510.00 | 8,380.00 | 8,480.00 | 8,354.37 | 47,114 |
| 2025-12-12 | 8,470.00 | 8,640.00 | 8,430.00 | 8,640.00 | 8,512.00 | 74,188 |
| 2025-12-11 | 8,530.00 | 8,530.00 | 8,380.00 | 8,460.00 | 8,334.67 | 31,154 |
| 2025-12-10 | 8,600.00 | 8,650.00 | 8,440.00 | 8,460.00 | 8,334.67 | 66,577 |
| 2025-12-09 | 8,550.00 | 8,590.00 | 8,490.00 | 8,590.00 | 8,462.74 | 52,216 |
| 2025-12-08 | 8,560.00 | 8,610.00 | 8,420.00 | 8,580.00 | 8,452.89 | 53,570 |
| 2025-12-05 | 8,450.00 | 8,500.00 | 8,320.00 | 8,500.00 | 8,374.07 | 76,295 |
| 2025-12-04 | 8,610.00 | 8,610.00 | 8,340.00 | 8,450.00 | 8,324.81 | 58,438 |
| 2025-12-03 | 8,750.00 | 8,790.00 | 8,530.00 | 8,600.00 | 8,472.59 | 123,962 |
| 2025-12-02 | 8,500.00 | 8,620.00 | 8,440.00 | 8,570.00 | 8,443.04 | 59,801 |
| 2025-12-01 | 8,550.00 | 8,600.00 | 8,420.00 | 8,470.00 | 8,344.52 | 77,517 |
| 2025-11-28 | 8,240.00 | 8,500.00 | 8,160.00 | 8,480.00 | 8,354.37 | 85,510 |
| 2025-11-27 | 8,320.00 | 8,350.00 | 8,160.00 | 8,190.00 | 8,068.67 | 124,537 |
| 2025-11-26 | 8,310.00 | 8,550.00 | 8,220.00 | 8,530.00 | 8,403.63 | 106,014 |
| 2025-11-25 | 8,110.00 | 8,440.00 | 8,110.00 | 8,280.00 | 8,157.33 | 144,081 |
| 2025-11-24 | 7,990.00 | 8,150.00 | 7,830.00 | 7,960.00 | 7,842.07 | 88,617 |
| 2025-11-21 | 7,890.00 | 8,020.00 | 7,830.00 | 7,860.00 | 7,743.56 | 112,320 |
| 2025-11-20 | 8,490.00 | 8,510.00 | 8,280.00 | 8,350.00 | 8,226.30 | 49,783 |
| 2025-11-19 | 8,300.00 | 8,370.00 | 8,000.00 | 8,160.00 | 8,039.11 | 70,644 |
| 2025-11-18 | 8,540.00 | 8,630.00 | 8,210.00 | 8,220.00 | 8,098.22 | 115,650 |
| 2025-11-17 | 8,870.00 | 8,950.00 | 8,580.00 | 8,670.00 | 8,541.56 | 53,964 |
| 2025-11-14 | 9,010.00 | 9,050.00 | 8,690.00 | 8,790.00 | 8,659.78 | 151,410 |
| 2025-11-13 | 9,210.00 | 9,350.00 | 8,980.00 | 9,250.00 | 9,112.96 | 85,562 |
| 2025-11-12 | 9,230.00 | 9,350.00 | 8,830.00 | 9,230.00 | 9,093.26 | 125,275 |
| 2025-11-11 | 9,110.00 | 9,410.00 | 9,070.00 | 9,210.00 | 9,073.56 | 269,254 |
| 2025-11-10 | 8,790.00 | 9,190.00 | 8,690.00 | 9,020.00 | 8,886.37 | 193,417 |
| 2025-11-07 | 8,760.00 | 8,870.00 | 8,650.00 | 8,770.00 | 8,640.07 | 172,970 |
| 2025-11-06 | 9,130.00 | 9,330.00 | 8,850.00 | 9,030.00 | 8,896.22 | 239,502 |
| 2025-11-05 | 9,060.00 | 9,090.00 | 8,600.00 | 8,940.00 | 8,807.56 | 218,688 |
| 2025-11-04 | 9,500.00 | 9,510.00 | 9,200.00 | 9,210.00 | 9,073.56 | 120,466 |
| 2025-11-03 | 9,350.00 | 9,460.00 | 9,150.00 | 9,380.00 | 9,241.04 | 127,486 |
| 2025-10-31 | 9,310.00 | 9,320.00 | 9,120.00 | 9,230.00 | 9,093.26 | 104,883 |
| 2025-10-30 | 9,560.00 | 9,570.00 | 9,220.00 | 9,340.00 | 9,201.63 | 124,176 |
| 2025-10-29 | 9,860.00 | 9,860.00 | 9,410.00 | 9,570.00 | 9,428.22 | 174,263 |
| 2025-10-28 | 10,120.00 | 10,120.00 | 9,830.00 | 9,900.00 | 9,753.33 | 92,306 |
| 2025-10-27 | 10,250.00 | 10,330.00 | 9,950.00 | 10,110.00 | 9,960.22 | 149,974 |
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.