MK Electron Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8,200.00 | 8,210.00 | 8,020.00 | 8,060.00 | 7,940.59 | 59,090 |
| 2025-07-23 | 8,180.00 | 8,230.00 | 8,000.00 | 8,200.00 | 8,078.52 | 46,760 |
| 2025-07-22 | 8,300.00 | 8,360.00 | 8,110.00 | 8,190.00 | 8,068.67 | 71,343 |
| 2025-07-21 | 8,300.00 | 8,420.00 | 8,190.00 | 8,340.00 | 8,216.44 | 53,156 |
| 2025-07-18 | 8,190.00 | 8,400.00 | 8,140.00 | 8,300.00 | 8,177.04 | 87,484 |
| 2025-07-17 | 8,180.00 | 8,220.00 | 8,040.00 | 8,190.00 | 8,068.67 | 54,437 |
| 2025-07-16 | 8,130.00 | 8,220.00 | 7,970.00 | 8,150.00 | 8,029.26 | 42,812 |
| 2025-07-15 | 8,090.00 | 8,130.00 | 8,020.00 | 8,080.00 | 7,960.30 | 65,012 |
| 2025-07-14 | 7,950.00 | 8,250.00 | 7,950.00 | 8,250.00 | 8,127.78 | 121,643 |
| 2025-07-11 | 7,990.00 | 8,150.00 | 7,910.00 | 7,910.00 | 7,792.81 | 35,101 |
| 2025-07-10 | 7,900.00 | 8,150.00 | 7,900.00 | 7,930.00 | 7,812.52 | 34,376 |
| 2025-07-09 | 7,890.00 | 8,000.00 | 7,810.00 | 7,940.00 | 7,822.37 | 28,019 |
| 2025-07-08 | 7,710.00 | 7,980.00 | 7,700.00 | 7,960.00 | 7,842.07 | 28,912 |
| 2025-07-07 | 7,860.00 | 8,300.00 | 7,790.00 | 7,820.00 | 7,704.15 | 27,495 |
| 2025-07-04 | 8,100.00 | 8,100.00 | 7,890.00 | 7,980.00 | 7,861.78 | 29,366 |
| 2025-07-03 | 7,740.00 | 8,100.00 | 7,680.00 | 8,100.00 | 7,980.00 | 82,514 |
| 2025-07-02 | 7,780.00 | 7,790.00 | 7,590.00 | 7,700.00 | 7,585.93 | 41,693 |
| 2025-07-01 | 7,640.00 | 7,850.00 | 7,620.00 | 7,810.00 | 7,694.30 | 32,845 |
| 2025-06-30 | 7,800.00 | 7,800.00 | 7,500.00 | 7,680.00 | 7,566.22 | 24,179 |
| 2025-06-27 | 7,980.00 | 7,980.00 | 7,700.00 | 7,730.00 | 7,615.48 | 51,961 |
| 2025-06-26 | 8,100.00 | 8,100.00 | 7,800.00 | 7,930.00 | 7,812.52 | 51,976 |
| 2025-06-25 | 8,030.00 | 8,110.00 | 7,940.00 | 8,090.00 | 7,970.15 | 88,894 |
| 2025-06-24 | 7,810.00 | 7,960.00 | 7,810.00 | 7,920.00 | 7,802.67 | 76,228 |
| 2025-06-23 | 7,760.00 | 7,800.00 | 7,600.00 | 7,710.00 | 7,595.78 | 50,190 |
| 2025-06-20 | 7,930.00 | 8,010.00 | 7,860.00 | 7,910.00 | 7,792.81 | 90,649 |
| 2025-06-19 | 8,060.00 | 8,100.00 | 7,840.00 | 7,980.00 | 7,861.78 | 32,525 |
| 2025-06-18 | 7,680.00 | 8,150.00 | 7,600.00 | 8,010.00 | 7,891.33 | 149,180 |
| 2025-06-17 | 7,700.00 | 7,870.00 | 7,550.00 | 7,680.00 | 7,566.22 | 60,839 |
| 2025-06-16 | 7,580.00 | 7,660.00 | 7,450.00 | 7,660.00 | 7,546.52 | 33,686 |
| 2025-06-13 | 7,940.00 | 7,940.00 | 7,560.00 | 7,590.00 | 7,477.56 | 90,014 |
| 2025-06-12 | 7,970.00 | 8,040.00 | 7,900.00 | 7,940.00 | 7,822.37 | 36,314 |
| 2025-06-11 | 7,980.00 | 8,100.00 | 7,900.00 | 7,990.00 | 7,871.63 | 120,213 |
| 2025-06-10 | 8,010.00 | 8,050.00 | 7,840.00 | 7,930.00 | 7,812.52 | 82,669 |
| 2025-06-09 | 8,190.00 | 8,190.00 | 7,980.00 | 8,010.00 | 7,891.33 | 83,287 |
| 2025-06-05 | 8,000.00 | 8,140.00 | 7,900.00 | 8,130.00 | 8,009.56 | 94,785 |
| 2025-06-04 | 7,720.00 | 8,000.00 | 7,700.00 | 7,940.00 | 7,822.37 | 33,949 |
| 2025-06-02 | 7,700.00 | 7,700.00 | 7,560.00 | 7,680.00 | 7,566.22 | 19,729 |
| 2025-05-30 | 7,850.00 | 7,860.00 | 7,640.00 | 7,670.00 | 7,556.37 | 17,238 |
| 2025-05-29 | 7,750.00 | 7,940.00 | 7,750.00 | 7,850.00 | 7,733.70 | 15,931 |
| 2025-05-28 | 7,620.00 | 7,850.00 | 7,420.00 | 7,730.00 | 7,615.48 | 34,794 |
| 2025-05-27 | 7,800.00 | 7,850.00 | 7,500.00 | 7,530.00 | 7,418.44 | 39,775 |
| 2025-05-26 | 7,410.00 | 7,760.00 | 7,410.00 | 7,720.00 | 7,605.63 | 41,628 |
| 2025-05-23 | 7,860.00 | 7,970.00 | 7,690.00 | 7,710.00 | 7,595.78 | 71,215 |
| 2025-05-22 | 8,010.00 | 8,010.00 | 7,770.00 | 7,910.00 | 7,792.81 | 56,873 |
| 2025-05-21 | 7,810.00 | 8,100.00 | 7,720.00 | 8,040.00 | 7,920.89 | 97,156 |
| 2025-05-20 | 7,790.00 | 8,040.00 | 7,790.00 | 7,840.00 | 7,723.85 | 74,474 |
| 2025-05-19 | 8,120.00 | 8,120.00 | 7,750.00 | 7,760.00 | 7,645.04 | 64,088 |
| 2025-05-16 | 8,110.00 | 8,290.00 | 8,010.00 | 8,250.00 | 8,127.78 | 100,723 |
| 2025-05-15 | 8,120.00 | 8,260.00 | 8,060.00 | 8,070.00 | 7,950.44 | 79,114 |
| 2025-05-14 | 8,220.00 | 8,360.00 | 8,070.00 | 8,200.00 | 8,078.52 | 80,911 |
| 2025-05-13 | 8,060.00 | 8,300.00 | 8,040.00 | 8,190.00 | 8,068.67 | 156,119 |
| 2025-05-12 | 7,920.00 | 8,190.00 | 7,830.00 | 8,140.00 | 8,019.41 | 173,195 |
| 2025-05-09 | 7,710.00 | 7,940.00 | 7,620.00 | 7,910.00 | 7,792.81 | 119,176 |
| 2025-05-08 | 7,630.00 | 7,740.00 | 7,580.00 | 7,630.00 | 7,516.96 | 53,486 |
| 2025-05-07 | 7,420.00 | 7,780.00 | 7,400.00 | 7,620.00 | 7,507.11 | 58,816 |
| 2025-05-02 | 7,630.00 | 7,630.00 | 7,400.00 | 7,420.00 | 7,310.07 | 33,733 |
| 2025-04-30 | 7,790.00 | 7,820.00 | 7,560.00 | 7,570.00 | 7,457.85 | 43,148 |
| 2025-04-29 | 7,960.00 | 7,960.00 | 7,730.00 | 7,740.00 | 7,625.33 | 59,141 |
| 2025-04-28 | 7,660.00 | 8,020.00 | 7,610.00 | 7,950.00 | 7,832.22 | 286,667 |
| 2025-04-25 | 7,590.00 | 7,820.00 | 7,550.00 | 7,630.00 | 7,516.96 | 129,881 |
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.