MK Electron Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 6,840.00 | 6,920.00 | 6,780.00 | 6,840.00 | 6,738.67 | 29,099 |
| 2025-01-23 | 7,030.00 | 7,070.00 | 6,750.00 | 6,840.00 | 6,738.67 | 56,371 |
| 2025-01-22 | 6,940.00 | 7,080.00 | 6,890.00 | 7,050.00 | 6,945.56 | 51,949 |
| 2025-01-21 | 7,020.00 | 7,100.00 | 6,890.00 | 6,980.00 | 6,876.59 | 33,962 |
| 2025-01-20 | 6,930.00 | 7,090.00 | 6,900.00 | 7,040.00 | 6,935.70 | 58,736 |
| 2025-01-17 | 6,920.00 | 7,000.00 | 6,830.00 | 6,920.00 | 6,817.48 | 23,111 |
| 2025-01-16 | 6,830.00 | 7,010.00 | 6,830.00 | 6,900.00 | 6,797.78 | 30,335 |
| 2025-01-15 | 6,940.00 | 7,000.00 | 6,750.00 | 6,810.00 | 6,709.11 | 31,229 |
| 2025-01-14 | 6,860.00 | 6,950.00 | 6,820.00 | 6,940.00 | 6,837.19 | 16,459 |
| 2025-01-13 | 7,010.00 | 7,010.00 | 6,760.00 | 6,820.00 | 6,718.96 | 41,141 |
| 2025-01-10 | 7,070.00 | 7,070.00 | 6,950.00 | 7,030.00 | 6,925.85 | 30,953 |
| 2025-01-09 | 7,180.00 | 7,180.00 | 6,940.00 | 7,030.00 | 6,925.85 | 55,140 |
| 2025-01-08 | 6,850.00 | 7,220.00 | 6,830.00 | 7,180.00 | 7,073.63 | 134,466 |
| 2025-01-07 | 6,950.00 | 7,010.00 | 6,870.00 | 6,880.00 | 6,778.07 | 50,848 |
| 2025-01-06 | 6,780.00 | 6,940.00 | 6,780.00 | 6,920.00 | 6,817.48 | 50,984 |
| 2025-01-03 | 6,600.00 | 6,840.00 | 6,600.00 | 6,770.00 | 6,669.70 | 39,785 |
| 2025-01-02 | 6,480.00 | 6,620.00 | 6,440.00 | 6,600.00 | 6,502.22 | 19,084 |
| 2024-12-30 | 6,580.00 | 6,620.00 | 6,480.00 | 6,580.00 | 6,482.52 | 14,634 |
| 2024-12-27 | 6,650.00 | 6,660.00 | 6,300.00 | 6,520.00 | 6,423.41 | 42,786 |
| 2024-12-26 | 6,660.00 | 6,750.00 | 6,600.00 | 6,650.00 | 6,452.96 | 22,789 |
| 2024-12-24 | 6,750.00 | 6,810.00 | 6,610.00 | 6,610.00 | 6,414.15 | 71,181 |
| 2024-12-23 | 6,550.00 | 6,760.00 | 6,550.00 | 6,740.00 | 6,540.30 | 40,975 |
| 2024-12-20 | 6,670.00 | 6,670.00 | 6,430.00 | 6,530.00 | 6,336.52 | 48,643 |
| 2024-12-19 | 6,590.00 | 6,730.00 | 6,470.00 | 6,670.00 | 6,472.37 | 41,454 |
| 2024-12-18 | 6,630.00 | 6,720.00 | 6,570.00 | 6,710.00 | 6,511.19 | 34,800 |
| 2024-12-17 | 6,620.00 | 6,720.00 | 6,580.00 | 6,630.00 | 6,433.56 | 39,099 |
| 2024-12-16 | 6,500.00 | 6,650.00 | 6,480.00 | 6,620.00 | 6,423.85 | 53,620 |
| 2024-12-13 | 6,300.00 | 6,470.00 | 6,300.00 | 6,450.00 | 6,258.89 | 28,431 |
| 2024-12-12 | 6,400.00 | 6,400.00 | 6,230.00 | 6,360.00 | 6,171.56 | 47,666 |
| 2024-12-11 | 5,860.00 | 6,270.00 | 5,860.00 | 6,270.00 | 6,084.22 | 75,413 |
| 2024-12-10 | 5,340.00 | 5,940.00 | 5,340.00 | 5,940.00 | 5,764.00 | 95,598 |
| 2024-12-09 | 5,730.00 | 5,730.00 | 5,420.00 | 5,440.00 | 5,278.81 | 165,199 |
| 2024-12-06 | 6,000.00 | 6,100.00 | 5,730.00 | 5,850.00 | 5,676.67 | 224,533 |
| 2024-12-05 | 6,260.00 | 6,260.00 | 6,040.00 | 6,090.00 | 5,909.56 | 95,013 |
| 2024-12-04 | 6,290.00 | 6,370.00 | 6,180.00 | 6,200.00 | 6,016.30 | 78,130 |
| 2024-12-03 | 6,210.00 | 6,460.00 | 6,210.00 | 6,430.00 | 6,239.48 | 97,280 |
| 2024-12-02 | 6,610.00 | 6,700.00 | 6,250.00 | 6,250.00 | 6,064.81 | 108,324 |
| 2024-11-29 | 6,850.00 | 6,900.00 | 6,600.00 | 6,630.00 | 6,433.56 | 63,711 |
| 2024-11-28 | 6,870.00 | 6,940.00 | 6,760.00 | 6,870.00 | 6,666.44 | 38,910 |
| 2024-11-27 | 7,080.00 | 7,100.00 | 6,870.00 | 6,870.00 | 6,666.44 | 68,798 |
| 2024-11-26 | 7,110.00 | 7,170.00 | 7,020.00 | 7,070.00 | 6,860.52 | 56,204 |
| 2024-11-25 | 7,020.00 | 7,180.00 | 7,020.00 | 7,130.00 | 6,918.74 | 51,051 |
| 2024-11-22 | 6,900.00 | 7,100.00 | 6,900.00 | 7,000.00 | 6,792.59 | 48,216 |
| 2024-11-21 | 6,890.00 | 6,970.00 | 6,890.00 | 6,910.00 | 6,705.26 | 30,069 |
| 2024-11-20 | 6,940.00 | 7,010.00 | 6,880.00 | 6,960.00 | 6,753.78 | 34,996 |
| 2024-11-19 | 6,940.00 | 7,000.00 | 6,850.00 | 6,960.00 | 6,753.78 | 37,652 |
| 2024-11-18 | 6,780.00 | 6,990.00 | 6,730.00 | 6,940.00 | 6,734.37 | 73,272 |
| 2024-11-15 | 6,490.00 | 6,810.00 | 6,450.00 | 6,780.00 | 6,579.11 | 58,465 |
| 2024-11-14 | 6,900.00 | 6,900.00 | 6,570.00 | 6,570.00 | 6,375.33 | 73,509 |
| 2024-11-13 | 6,810.00 | 6,980.00 | 6,750.00 | 6,760.00 | 6,559.70 | 77,365 |
| 2024-11-12 | 7,250.00 | 7,290.00 | 6,830.00 | 6,840.00 | 6,637.33 | 177,893 |
| 2024-11-11 | 7,710.00 | 7,820.00 | 7,310.00 | 7,310.00 | 7,093.41 | 123,249 |
| 2024-11-08 | 7,790.00 | 7,900.00 | 7,660.00 | 7,710.00 | 7,481.56 | 80,008 |
| 2024-11-07 | 7,850.00 | 7,900.00 | 7,660.00 | 7,750.00 | 7,520.37 | 109,489 |
| 2024-11-06 | 8,120.00 | 8,180.00 | 7,820.00 | 7,850.00 | 7,617.41 | 108,223 |
| 2024-11-05 | 7,940.00 | 8,120.00 | 7,940.00 | 8,060.00 | 7,821.19 | 63,944 |
| 2024-11-04 | 7,940.00 | 8,070.00 | 7,840.00 | 8,020.00 | 7,782.37 | 56,914 |
| 2024-11-01 | 7,780.00 | 7,990.00 | 7,770.00 | 7,950.00 | 7,714.44 | 76,474 |
| 2024-10-31 | 7,760.00 | 8,090.00 | 7,650.00 | 7,900.00 | 7,665.93 | 117,722 |
| 2024-10-30 | 8,040.00 | 8,190.00 | 7,840.00 | 7,840.00 | 7,607.70 | 137,499 |
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.