MK Electron Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7,610.00 | 7,610.00 | 7,500.00 | 7,510.00 | 7,398.74 | 26,910 |
| 2025-04-23 | 7,480.00 | 7,690.00 | 7,410.00 | 7,580.00 | 7,467.70 | 88,366 |
| 2025-04-22 | 7,700.00 | 7,700.00 | 7,280.00 | 7,340.00 | 7,231.26 | 47,429 |
| 2025-04-21 | 7,570.00 | 7,630.00 | 7,320.00 | 7,430.00 | 7,319.93 | 89,473 |
| 2025-04-18 | 7,040.00 | 7,550.00 | 6,970.00 | 7,550.00 | 7,438.15 | 202,622 |
| 2025-04-17 | 6,950.00 | 6,980.00 | 6,800.00 | 6,950.00 | 6,847.04 | 56,394 |
| 2025-04-16 | 6,940.00 | 7,040.00 | 6,760.00 | 6,810.00 | 6,709.11 | 77,131 |
| 2025-04-15 | 6,910.00 | 6,960.00 | 6,790.00 | 6,940.00 | 6,837.19 | 42,480 |
| 2025-04-14 | 6,700.00 | 6,980.00 | 6,700.00 | 6,810.00 | 6,709.11 | 131,930 |
| 2025-04-11 | 6,400.00 | 6,700.00 | 6,310.00 | 6,640.00 | 6,541.63 | 84,012 |
| 2025-04-10 | 6,430.00 | 6,490.00 | 6,310.00 | 6,450.00 | 6,354.44 | 72,789 |
| 2025-04-09 | 6,050.00 | 6,210.00 | 5,950.00 | 6,060.00 | 5,970.22 | 79,363 |
| 2025-04-08 | 6,220.00 | 6,500.00 | 6,170.00 | 6,190.00 | 6,098.30 | 88,660 |
| 2025-04-07 | 6,500.00 | 6,610.00 | 6,140.00 | 6,140.00 | 6,049.04 | 134,752 |
| 2025-04-04 | 6,630.00 | 6,880.00 | 6,600.00 | 6,770.00 | 6,669.70 | 73,220 |
| 2025-04-03 | 6,610.00 | 7,000.00 | 6,610.00 | 6,830.00 | 6,728.81 | 44,108 |
| 2025-04-02 | 7,050.00 | 7,090.00 | 6,790.00 | 6,860.00 | 6,758.37 | 49,934 |
| 2025-04-01 | 6,900.00 | 7,090.00 | 6,840.00 | 7,020.00 | 6,916.00 | 84,582 |
| 2025-03-31 | 6,910.00 | 7,250.00 | 6,830.00 | 6,890.00 | 6,787.93 | 88,345 |
| 2025-03-28 | 7,450.00 | 7,470.00 | 6,820.00 | 7,230.00 | 7,122.89 | 120,165 |
| 2025-03-27 | 7,500.00 | 8,240.00 | 7,370.00 | 7,450.00 | 7,339.63 | 458,961 |
| 2025-03-26 | 7,500.00 | 7,690.00 | 7,450.00 | 7,580.00 | 7,467.70 | 73,808 |
| 2025-03-25 | 7,810.00 | 7,910.00 | 7,450.00 | 7,530.00 | 7,418.44 | 101,984 |
| 2025-03-24 | 7,840.00 | 7,970.00 | 7,770.00 | 7,770.00 | 7,654.89 | 75,240 |
| 2025-03-21 | 7,960.00 | 8,120.00 | 7,880.00 | 7,940.00 | 7,822.37 | 85,502 |
| 2025-03-20 | 8,230.00 | 8,350.00 | 7,980.00 | 8,010.00 | 7,891.33 | 99,850 |
| 2025-03-19 | 8,250.00 | 8,300.00 | 8,050.00 | 8,220.00 | 8,098.22 | 100,087 |
| 2025-03-18 | 8,270.00 | 8,350.00 | 8,090.00 | 8,100.00 | 7,980.00 | 76,000 |
| 2025-03-17 | 8,450.00 | 8,460.00 | 8,200.00 | 8,250.00 | 8,127.78 | 88,514 |
| 2025-03-14 | 7,940.00 | 8,380.00 | 7,940.00 | 8,260.00 | 8,137.63 | 131,559 |
| 2025-03-13 | 8,290.00 | 8,330.00 | 7,940.00 | 7,940.00 | 7,822.37 | 94,121 |
| 2025-03-12 | 8,070.00 | 8,230.00 | 8,060.00 | 8,180.00 | 8,058.81 | 70,690 |
| 2025-03-11 | 7,710.00 | 8,060.00 | 7,660.00 | 8,040.00 | 7,920.89 | 87,854 |
| 2025-03-10 | 8,000.00 | 8,150.00 | 7,910.00 | 8,030.00 | 7,911.04 | 83,476 |
| 2025-03-07 | 8,150.00 | 8,300.00 | 8,020.00 | 8,040.00 | 7,920.89 | 135,656 |
| 2025-03-06 | 8,490.00 | 8,550.00 | 8,230.00 | 8,230.00 | 8,108.07 | 131,316 |
| 2025-03-05 | 8,520.00 | 8,700.00 | 8,450.00 | 8,450.00 | 8,324.81 | 178,720 |
| 2025-03-04 | 8,320.00 | 8,710.00 | 8,170.00 | 8,610.00 | 8,482.44 | 212,843 |
| 2025-02-28 | 8,310.00 | 8,750.00 | 8,310.00 | 8,430.00 | 8,305.11 | 339,811 |
| 2025-02-27 | 8,650.00 | 8,890.00 | 8,430.00 | 8,430.00 | 8,305.11 | 292,160 |
| 2025-02-26 | 8,310.00 | 9,500.00 | 8,310.00 | 8,630.00 | 8,502.15 | 2,630,192 |
| 2025-02-25 | 8,490.00 | 8,550.00 | 8,210.00 | 8,270.00 | 8,147.48 | 163,057 |
| 2025-02-24 | 8,610.00 | 8,800.00 | 8,580.00 | 8,580.00 | 8,452.89 | 194,035 |
| 2025-02-21 | 8,530.00 | 8,760.00 | 8,430.00 | 8,720.00 | 8,590.81 | 222,024 |
| 2025-02-20 | 8,870.00 | 9,050.00 | 8,510.00 | 8,520.00 | 8,393.78 | 324,147 |
| 2025-02-19 | 8,940.00 | 9,210.00 | 8,890.00 | 8,920.00 | 8,787.85 | 553,508 |
| 2025-02-18 | 8,800.00 | 9,450.00 | 8,610.00 | 9,020.00 | 8,886.37 | 1,453,253 |
| 2025-02-17 | 8,720.00 | 9,070.00 | 8,630.00 | 8,780.00 | 8,649.93 | 678,805 |
| 2025-02-14 | 9,080.00 | 9,620.00 | 8,620.00 | 8,870.00 | 8,738.59 | 4,882,584 |
| 2025-02-13 | 8,060.00 | 8,350.00 | 7,860.00 | 8,180.00 | 8,058.81 | 483,158 |
| 2025-02-12 | 8,650.00 | 8,650.00 | 8,070.00 | 8,070.00 | 7,950.44 | 308,304 |
| 2025-02-11 | 8,750.00 | 8,860.00 | 8,530.00 | 8,540.00 | 8,413.48 | 339,517 |
| 2025-02-10 | 8,460.00 | 8,940.00 | 8,450.00 | 8,740.00 | 8,610.52 | 536,153 |
| 2025-02-07 | 9,030.00 | 9,040.00 | 8,650.00 | 8,730.00 | 8,600.67 | 852,369 |
| 2025-02-06 | 8,950.00 | 9,420.00 | 8,850.00 | 9,420.00 | 9,280.44 | 1,246,626 |
| 2025-02-05 | 10,000.00 | 10,290.00 | 9,300.00 | 9,350.00 | 9,211.48 | 4,012,414 |
| 2025-02-04 | 8,980.00 | 9,800.00 | 8,600.00 | 8,940.00 | 8,807.56 | 4,743,591 |
| 2025-02-03 | 10,060.00 | 11,000.00 | 8,480.00 | 8,480.00 | 8,354.37 | 10,699,080 |
| 2025-01-31 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 8,758.30 | 608,180 |
| 2025-01-24 | 6,840.00 | 6,920.00 | 6,780.00 | 6,840.00 | 6,738.67 | 29,099 |
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.