MK Electron Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8,250.00 | 8,250.00 | 7,950.00 | 8,040.00 | 7,801.78 | 210,404 |
| 2024-10-28 | 8,210.00 | 8,440.00 | 8,210.00 | 8,250.00 | 8,005.56 | 203,493 |
| 2024-10-25 | 8,860.00 | 9,070.00 | 8,290.00 | 8,290.00 | 8,044.37 | 517,408 |
| 2024-10-24 | 8,660.00 | 9,120.00 | 8,470.00 | 8,470.00 | 8,219.04 | 784,814 |
| 2024-10-23 | 8,280.00 | 9,610.00 | 8,140.00 | 8,600.00 | 8,345.19 | 4,391,823 |
| 2024-10-22 | 8,580.00 | 8,700.00 | 8,110.00 | 8,140.00 | 7,898.81 | 938,404 |
| 2024-10-21 | 7,580.00 | 9,550.00 | 7,550.00 | 8,460.00 | 8,209.33 | 5,315,035 |
| 2024-10-18 | 7,810.00 | 7,830.00 | 7,520.00 | 7,580.00 | 7,355.41 | 45,732 |
| 2024-10-17 | 7,830.00 | 7,870.00 | 7,750.00 | 7,810.00 | 7,578.59 | 26,379 |
| 2024-10-16 | 7,800.00 | 7,870.00 | 7,780.00 | 7,830.00 | 7,598.00 | 35,743 |
| 2024-10-15 | 8,000.00 | 8,100.00 | 7,920.00 | 7,960.00 | 7,724.15 | 31,106 |
| 2024-10-14 | 7,820.00 | 8,290.00 | 7,780.00 | 7,970.00 | 7,733.85 | 122,606 |
| 2024-10-11 | 7,760.00 | 7,900.00 | 7,760.00 | 7,820.00 | 7,588.30 | 38,281 |
| 2024-10-10 | 8,050.00 | 8,050.00 | 7,760.00 | 7,770.00 | 7,539.78 | 47,857 |
| 2024-10-08 | 8,050.00 | 8,110.00 | 7,950.00 | 7,950.00 | 7,714.44 | 24,789 |
| 2024-10-07 | 7,980.00 | 8,190.00 | 7,890.00 | 8,130.00 | 7,889.11 | 37,603 |
| 2024-10-04 | 7,890.00 | 8,000.00 | 7,840.00 | 7,910.00 | 7,675.63 | 41,975 |
| 2024-10-02 | 7,870.00 | 7,990.00 | 7,630.00 | 7,890.00 | 7,656.22 | 47,635 |
| 2024-09-30 | 8,200.00 | 8,200.00 | 7,990.00 | 8,000.00 | 7,762.96 | 36,438 |
| 2024-09-27 | 8,300.00 | 8,340.00 | 8,120.00 | 8,190.00 | 7,947.33 | 48,801 |
| 2024-09-26 | 8,030.00 | 8,220.00 | 8,020.00 | 8,200.00 | 7,957.04 | 90,579 |
| 2024-09-25 | 8,000.00 | 8,090.00 | 7,880.00 | 7,910.00 | 7,675.63 | 48,850 |
| 2024-09-24 | 7,720.00 | 7,910.00 | 7,720.00 | 7,900.00 | 7,665.93 | 47,587 |
| 2024-09-23 | 7,650.00 | 8,210.00 | 7,610.00 | 7,720.00 | 7,491.26 | 183,158 |
| 2024-09-20 | 7,690.00 | 7,890.00 | 7,600.00 | 7,600.00 | 7,374.81 | 40,314 |
| 2024-09-19 | 7,760.00 | 7,760.00 | 7,500.00 | 7,580.00 | 7,355.41 | 38,183 |
| 2024-09-13 | 7,810.00 | 7,810.00 | 7,620.00 | 7,700.00 | 7,471.85 | 22,910 |
| 2024-09-12 | 7,530.00 | 7,860.00 | 7,530.00 | 7,780.00 | 7,549.48 | 40,354 |
| 2024-09-11 | 7,480.00 | 7,630.00 | 7,420.00 | 7,430.00 | 7,209.85 | 24,726 |
| 2024-09-10 | 7,570.00 | 7,620.00 | 7,460.00 | 7,480.00 | 7,258.37 | 35,194 |
| 2024-09-09 | 7,260.00 | 7,580.00 | 7,260.00 | 7,560.00 | 7,336.00 | 62,135 |
| 2024-09-06 | 7,610.00 | 7,680.00 | 7,340.00 | 7,430.00 | 7,209.85 | 90,155 |
| 2024-09-05 | 7,720.00 | 7,830.00 | 7,550.00 | 7,630.00 | 7,403.93 | 46,957 |
| 2024-09-04 | 7,650.00 | 7,780.00 | 7,620.00 | 7,680.00 | 7,452.44 | 110,802 |
| 2024-09-03 | 8,290.00 | 8,350.00 | 8,070.00 | 8,070.00 | 7,830.89 | 64,726 |
| 2024-09-02 | 8,330.00 | 8,430.00 | 8,230.00 | 8,280.00 | 8,034.67 | 50,368 |
| 2024-08-30 | 8,220.00 | 8,370.00 | 8,210.00 | 8,300.00 | 8,054.07 | 37,381 |
| 2024-08-29 | 8,310.00 | 8,350.00 | 8,150.00 | 8,220.00 | 7,976.44 | 62,719 |
| 2024-08-28 | 8,490.00 | 8,540.00 | 8,370.00 | 8,470.00 | 8,219.04 | 50,530 |
| 2024-08-27 | 8,410.00 | 8,520.00 | 8,360.00 | 8,440.00 | 8,189.93 | 46,273 |
| 2024-08-26 | 8,780.00 | 8,920.00 | 8,490.00 | 8,490.00 | 8,238.44 | 93,765 |
| 2024-08-23 | 8,640.00 | 8,760.00 | 8,590.00 | 8,700.00 | 8,442.22 | 52,972 |
| 2024-08-22 | 9,160.00 | 9,160.00 | 8,730.00 | 8,750.00 | 8,490.74 | 104,221 |
| 2024-08-21 | 9,020.00 | 9,090.00 | 8,790.00 | 8,990.00 | 8,723.63 | 160,283 |
| 2024-08-20 | 8,450.00 | 10,260.00 | 8,450.00 | 9,190.00 | 8,917.70 | 2,079,360 |
| 2024-08-19 | 8,520.00 | 8,630.00 | 8,370.00 | 8,400.00 | 8,151.11 | 40,551 |
| 2024-08-16 | 8,650.00 | 8,730.00 | 8,470.00 | 8,510.00 | 8,257.85 | 58,056 |
| 2024-08-14 | 8,300.00 | 8,460.00 | 8,300.00 | 8,440.00 | 8,189.93 | 44,762 |
| 2024-08-13 | 8,200.00 | 8,320.00 | 8,010.00 | 8,160.00 | 7,918.22 | 53,154 |
| 2024-08-12 | 8,030.00 | 8,290.00 | 8,030.00 | 8,240.00 | 7,995.85 | 38,037 |
| 2024-08-09 | 7,940.00 | 8,140.00 | 7,940.00 | 8,000.00 | 7,762.96 | 56,134 |
| 2024-08-08 | 7,840.00 | 7,930.00 | 7,690.00 | 7,810.00 | 7,578.59 | 50,839 |
| 2024-08-07 | 7,700.00 | 8,060.00 | 7,700.00 | 7,960.00 | 7,724.15 | 87,455 |
| 2024-08-06 | 7,420.00 | 7,950.00 | 7,420.00 | 7,810.00 | 7,578.59 | 207,725 |
| 2024-08-05 | 8,730.00 | 8,730.00 | 7,250.00 | 7,470.00 | 7,248.67 | 288,577 |
| 2024-08-02 | 9,250.00 | 9,250.00 | 8,860.00 | 8,870.00 | 8,607.19 | 135,698 |
| 2024-08-01 | 9,450.00 | 9,590.00 | 9,300.00 | 9,380.00 | 9,102.07 | 55,294 |
| 2024-07-31 | 9,260.00 | 9,360.00 | 9,090.00 | 9,340.00 | 9,063.26 | 83,217 |
| 2024-07-30 | 9,550.00 | 9,580.00 | 9,270.00 | 9,270.00 | 8,995.33 | 81,231 |
| 2024-07-29 | 9,620.00 | 9,640.00 | 9,500.00 | 9,580.00 | 9,296.15 | 41,729 |
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.