MK Electron Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 10,180.00 | 10,190.00 | 9,920.00 | 10,100.00 | 9,950.37 | 149,464 |
| 2025-10-23 | 10,040.00 | 10,300.00 | 9,840.00 | 9,910.00 | 9,763.19 | 379,655 |
| 2025-10-22 | 10,070.00 | 10,070.00 | 9,710.00 | 10,030.00 | 9,881.41 | 160,558 |
| 2025-10-21 | 10,200.00 | 10,280.00 | 9,890.00 | 9,990.00 | 9,842.00 | 182,796 |
| 2025-10-20 | 10,070.00 | 10,310.00 | 9,930.00 | 10,150.00 | 9,999.63 | 143,673 |
| 2025-10-17 | 9,960.00 | 10,200.00 | 9,780.00 | 9,800.00 | 9,654.81 | 272,673 |
| 2025-10-16 | 10,590.00 | 10,740.00 | 10,220.00 | 10,220.00 | 10,068.59 | 251,283 |
| 2025-10-15 | 10,540.00 | 10,950.00 | 10,270.00 | 10,860.00 | 10,699.11 | 358,762 |
| 2025-10-14 | 11,670.00 | 11,670.00 | 10,180.00 | 10,350.00 | 10,196.67 | 870,037 |
| 2025-10-13 | 10,580.00 | 10,670.00 | 10,220.00 | 10,600.00 | 10,442.96 | 409,243 |
| 2025-10-10 | 10,620.00 | 11,240.00 | 10,350.00 | 10,840.00 | 10,679.41 | 1,267,540 |
| 2025-10-02 | 9,250.00 | 9,590.00 | 9,220.00 | 9,530.00 | 9,388.81 | 237,684 |
| 2025-10-01 | 8,840.00 | 9,180.00 | 8,840.00 | 9,070.00 | 8,935.63 | 80,131 |
| 2025-09-30 | 8,800.00 | 9,090.00 | 8,800.00 | 8,890.00 | 8,758.30 | 52,758 |
| 2025-09-29 | 8,600.00 | 8,990.00 | 8,600.00 | 8,790.00 | 8,659.78 | 62,974 |
| 2025-09-26 | 9,000.00 | 9,000.00 | 8,530.00 | 8,640.00 | 8,512.00 | 145,406 |
| 2025-09-25 | 9,040.00 | 9,180.00 | 8,960.00 | 9,040.00 | 8,906.07 | 128,824 |
| 2025-09-24 | 9,270.00 | 9,380.00 | 9,000.00 | 9,240.00 | 9,103.11 | 210,562 |
| 2025-09-23 | 9,470.00 | 9,500.00 | 9,200.00 | 9,420.00 | 9,280.44 | 173,589 |
| 2025-09-22 | 9,250.00 | 9,400.00 | 9,200.00 | 9,280.00 | 9,142.52 | 131,669 |
| 2025-09-19 | 9,440.00 | 9,440.00 | 9,130.00 | 9,160.00 | 9,024.30 | 129,288 |
| 2025-09-18 | 9,010.00 | 9,320.00 | 8,890.00 | 9,240.00 | 9,103.11 | 211,485 |
| 2025-09-17 | 8,800.00 | 9,100.00 | 8,640.00 | 8,940.00 | 8,807.56 | 169,859 |
| 2025-09-16 | 8,870.00 | 9,000.00 | 8,780.00 | 8,880.00 | 8,748.44 | 148,961 |
| 2025-09-15 | 8,780.00 | 8,880.00 | 8,650.00 | 8,870.00 | 8,738.59 | 99,682 |
| 2025-09-12 | 8,710.00 | 8,800.00 | 8,580.00 | 8,630.00 | 8,502.15 | 138,349 |
| 2025-09-11 | 8,670.00 | 8,720.00 | 8,290.00 | 8,570.00 | 8,443.04 | 73,907 |
| 2025-09-10 | 8,670.00 | 8,780.00 | 8,550.00 | 8,670.00 | 8,541.56 | 129,581 |
| 2025-09-09 | 8,350.00 | 8,620.00 | 8,290.00 | 8,600.00 | 8,472.59 | 235,568 |
| 2025-09-08 | 8,190.00 | 8,450.00 | 8,130.00 | 8,350.00 | 8,226.30 | 213,621 |
| 2025-09-05 | 8,080.00 | 8,220.00 | 8,050.00 | 8,190.00 | 8,068.67 | 63,428 |
| 2025-09-04 | 8,000.00 | 8,070.00 | 7,960.00 | 8,060.00 | 7,940.59 | 43,956 |
| 2025-09-03 | 8,000.00 | 8,130.00 | 7,950.00 | 8,040.00 | 7,920.89 | 90,494 |
| 2025-09-02 | 8,010.00 | 8,200.00 | 7,910.00 | 8,120.00 | 7,999.70 | 106,140 |
| 2025-09-01 | 8,730.00 | 8,850.00 | 7,960.00 | 7,960.00 | 7,842.07 | 428,381 |
| 2025-08-29 | 8,150.00 | 8,250.00 | 8,070.00 | 8,110.00 | 7,989.85 | 52,588 |
| 2025-08-28 | 7,950.00 | 8,480.00 | 7,850.00 | 8,150.00 | 8,029.26 | 327,064 |
| 2025-08-27 | 7,860.00 | 7,970.00 | 7,820.00 | 7,890.00 | 7,773.11 | 17,281 |
| 2025-08-26 | 7,880.00 | 7,920.00 | 7,800.00 | 7,900.00 | 7,782.96 | 27,898 |
| 2025-08-25 | 7,850.00 | 7,950.00 | 7,800.00 | 7,890.00 | 7,773.11 | 26,168 |
| 2025-08-22 | 7,720.00 | 7,870.00 | 7,720.00 | 7,750.00 | 7,635.19 | 34,676 |
| 2025-08-21 | 7,760.00 | 7,790.00 | 7,700.00 | 7,720.00 | 7,605.63 | 34,934 |
| 2025-08-20 | 7,900.00 | 7,900.00 | 7,700.00 | 7,750.00 | 7,635.19 | 50,728 |
| 2025-08-19 | 8,010.00 | 8,100.00 | 7,930.00 | 8,010.00 | 7,891.33 | 48,459 |
| 2025-08-18 | 8,260.00 | 8,300.00 | 8,030.00 | 8,050.00 | 7,930.74 | 57,934 |
| 2025-08-14 | 8,290.00 | 8,450.00 | 8,200.00 | 8,320.00 | 8,196.74 | 67,556 |
| 2025-08-13 | 8,300.00 | 8,360.00 | 8,200.00 | 8,300.00 | 8,177.04 | 86,443 |
| 2025-08-12 | 8,250.00 | 8,340.00 | 8,200.00 | 8,210.00 | 8,088.37 | 50,601 |
| 2025-08-11 | 8,240.00 | 8,380.00 | 8,170.00 | 8,250.00 | 8,127.78 | 48,057 |
| 2025-08-08 | 8,170.00 | 8,440.00 | 8,170.00 | 8,220.00 | 8,098.22 | 125,101 |
| 2025-08-07 | 8,150.00 | 8,230.00 | 8,110.00 | 8,200.00 | 8,078.52 | 36,446 |
| 2025-08-06 | 8,020.00 | 8,180.00 | 8,000.00 | 8,140.00 | 8,019.41 | 26,795 |
| 2025-08-05 | 7,950.00 | 8,170.00 | 7,950.00 | 8,110.00 | 7,989.85 | 41,361 |
| 2025-08-04 | 7,770.00 | 7,940.00 | 7,730.00 | 7,940.00 | 7,822.37 | 56,399 |
| 2025-08-01 | 8,020.00 | 8,080.00 | 7,770.00 | 7,770.00 | 7,654.89 | 149,680 |
| 2025-07-31 | 8,340.00 | 8,530.00 | 8,090.00 | 8,120.00 | 7,999.70 | 177,679 |
| 2025-07-30 | 8,320.00 | 8,530.00 | 8,260.00 | 8,300.00 | 8,177.04 | 170,359 |
| 2025-07-29 | 8,570.00 | 8,610.00 | 8,270.00 | 8,470.00 | 8,344.52 | 405,482 |
| 2025-07-28 | 8,010.00 | 8,200.00 | 7,940.00 | 8,200.00 | 8,078.52 | 55,960 |
| 2025-07-25 | 8,060.00 | 8,110.00 | 7,960.00 | 8,030.00 | 7,911.04 | 22,007 |
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.