MK Electron Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 16,500.00 | 16,570.00 | 15,150.00 | 15,180.00 | 15,180.00 | 743,453 |
| 2026-10-19 | 16,540.00 | 17,100.00 | 16,100.00 | 16,590.00 | 16,590.00 | 975,413 |
| 2026-10-16 | 15,450.00 | 17,600.00 | 15,010.00 | 17,150.00 | 17,150.00 | 1,209,869 |
| 2026-10-15 | 15,680.00 | 16,400.00 | 14,560.00 | 15,090.00 | 15,090.00 | 1,427,474 |
| 2026-10-14 | 18,350.00 | 18,590.00 | 16,830.00 | 17,100.00 | 17,100.00 | 1,125,932 |
| 2026-10-13 | 17,890.00 | 18,890.00 | 17,300.00 | 18,140.00 | 18,140.00 | 1,384,602 |
| 2026-10-12 | 19,960.00 | 21,300.00 | 18,740.00 | 18,800.00 | 18,800.00 | 1,848,767 |
| 2026-10-08 | 20,400.00 | 20,900.00 | 19,200.00 | 19,860.00 | 19,860.00 | 1,540,714 |
| 2026-10-07 | 19,680.00 | 20,800.00 | 19,300.00 | 20,250.00 | 20,250.00 | 1,846,426 |
| 2026-10-06 | 20,300.00 | 20,800.00 | 18,820.00 | 19,500.00 | 19,500.00 | 1,553,273 |
| 2026-10-02 | 18,800.00 | 20,950.00 | 18,640.00 | 19,950.00 | 19,950.00 | 2,207,418 |
| 2026-10-01 | 16,520.00 | 18,910.00 | 16,330.00 | 18,800.00 | 18,800.00 | 1,806,706 |
| 2026-09-30 | 17,050.00 | 17,590.00 | 16,790.00 | 17,160.00 | 17,160.00 | 912,459 |
| 2026-09-29 | 16,170.00 | 16,830.00 | 16,100.00 | 16,830.00 | 16,830.00 | 784,502 |
| 2026-09-28 | 16,500.00 | 16,870.00 | 16,040.00 | 16,330.00 | 16,330.00 | 649,506 |
| 2026-09-23 | 16,110.00 | 16,690.00 | 15,680.00 | 16,540.00 | 16,540.00 | 1,117,466 |
| 2026-09-22 | 15,170.00 | 16,600.00 | 15,010.00 | 15,680.00 | 15,680.00 | 2,188,127 |
| 2026-09-21 | 14,600.00 | 14,800.00 | 13,660.00 | 14,730.00 | 14,730.00 | 570,278 |
| 2026-09-18 | 14,510.00 | 14,890.00 | 14,380.00 | 14,630.00 | 14,630.00 | 430,400 |
| 2026-09-17 | 13,800.00 | 14,630.00 | 13,590.00 | 14,250.00 | 14,250.00 | 658,648 |
| 2026-09-16 | 12,720.00 | 13,910.00 | 12,610.00 | 13,740.00 | 13,740.00 | 821,807 |
| 2026-09-15 | 12,550.00 | 13,050.00 | 12,460.00 | 12,700.00 | 12,700.00 | 309,471 |
| 2026-09-14 | 12,600.00 | 12,980.00 | 12,540.00 | 12,670.00 | 12,670.00 | 279,582 |
| 2026-09-11 | 12,860.00 | 13,090.00 | 12,590.00 | 13,050.00 | 13,050.00 | 632,916 |
| 2026-09-10 | 13,500.00 | 13,510.00 | 12,670.00 | 13,100.00 | 13,100.00 | 1,107,071 |
| 2026-09-09 | 13,370.00 | 14,240.00 | 13,280.00 | 13,610.00 | 13,610.00 | 943,358 |
| 2026-09-08 | 13,640.00 | 13,790.00 | 13,250.00 | 13,250.00 | 13,250.00 | 549,522 |
| 2026-09-07 | 14,300.00 | 14,500.00 | 13,590.00 | 13,640.00 | 13,640.00 | 711,864 |
| 2026-09-04 | 13,500.00 | 13,930.00 | 13,350.00 | 13,910.00 | 13,910.00 | 689,531 |
| 2026-09-03 | 14,560.00 | 14,650.00 | 13,200.00 | 13,420.00 | 13,420.00 | 993,061 |
| 2026-09-02 | 13,900.00 | 15,190.00 | 13,800.00 | 14,430.00 | 14,430.00 | 1,554,039 |
| 2026-09-01 | 14,260.00 | 14,410.00 | 13,600.00 | 14,100.00 | 14,100.00 | 415,120 |
| 2026-08-31 | 13,560.00 | 14,350.00 | 12,820.00 | 14,240.00 | 14,240.00 | 673,103 |
| 2026-08-28 | 14,440.00 | 14,800.00 | 13,800.00 | 13,920.00 | 13,920.00 | 616,752 |
| 2026-08-27 | 14,690.00 | 14,820.00 | 14,200.00 | 14,580.00 | 14,580.00 | 606,095 |
| 2026-08-26 | 14,500.00 | 14,760.00 | 14,030.00 | 14,300.00 | 14,300.00 | 856,423 |
| 2026-08-25 | 13,800.00 | 14,340.00 | 13,330.00 | 14,310.00 | 14,310.00 | 826,567 |
| 2026-08-24 | 13,870.00 | 14,680.00 | 13,650.00 | 14,100.00 | 14,100.00 | 613,778 |
| 2026-08-21 | 14,790.00 | 14,790.00 | 13,690.00 | 13,750.00 | 13,750.00 | 861,938 |
| 2026-08-20 | 15,490.00 | 15,860.00 | 14,910.00 | 14,950.00 | 14,950.00 | 800,471 |
| 2026-08-19 | 14,900.00 | 15,950.00 | 14,670.00 | 15,210.00 | 15,210.00 | 723,706 |
| 2026-08-18 | 15,950.00 | 17,150.00 | 15,350.00 | 15,670.00 | 15,670.00 | 1,467,248 |
| 2026-08-14 | 17,360.00 | 18,300.00 | 15,220.00 | 15,800.00 | 15,800.00 | 3,887,293 |
| 2026-08-13 | 18,230.00 | 19,350.00 | 17,170.00 | 17,950.00 | 17,950.00 | 2,619,621 |
| 2026-08-12 | 17,910.00 | 18,470.00 | 17,390.00 | 18,150.00 | 18,150.00 | 1,019,285 |
| 2026-08-11 | 17,530.00 | 18,360.00 | 17,110.00 | 17,870.00 | 17,870.00 | 820,357 |
| 2026-08-10 | 17,360.00 | 18,200.00 | 17,170.00 | 17,850.00 | 17,850.00 | 1,078,233 |
| 2026-08-07 | 18,270.00 | 18,400.00 | 16,290.00 | 16,820.00 | 16,820.00 | 1,273,287 |
| 2026-08-06 | 16,630.00 | 18,090.00 | 16,250.00 | 17,730.00 | 17,730.00 | 1,134,564 |
| 2026-08-05 | 17,900.00 | 18,400.00 | 16,500.00 | 17,040.00 | 17,040.00 | 2,175,656 |
| 2026-08-04 | 14,770.00 | 15,400.00 | 14,020.00 | 15,350.00 | 15,350.00 | 743,808 |
| 2026-08-03 | 14,260.00 | 15,400.00 | 14,200.00 | 14,440.00 | 14,440.00 | 738,486 |
| 2026-07-31 | 12,560.00 | 14,490.00 | 12,490.00 | 14,490.00 | 14,490.00 | 1,215,051 |
| 2026-07-30 | 11,530.00 | 12,470.00 | 11,150.00 | 11,150.00 | 11,150.00 | 573,317 |
| 2026-07-29 | 14,010.00 | 14,500.00 | 11,390.00 | 12,240.00 | 12,240.00 | 1,002,502 |
| 2026-07-28 | 14,620.00 | 14,650.00 | 13,500.00 | 13,700.00 | 13,700.00 | 456,190 |
| 2026-07-27 | 15,100.00 | 15,700.00 | 14,660.00 | 15,320.00 | 15,320.00 | 424,253 |
| 2026-07-24 | 16,060.00 | 16,060.00 | 14,590.00 | 14,710.00 | 14,710.00 | 692,608 |
| 2026-07-23 | 15,520.00 | 16,480.00 | 15,220.00 | 16,350.00 | 16,350.00 | 858,187 |
| 2026-07-22 | 16,600.00 | 16,850.00 | 15,320.00 | 15,320.00 | 15,320.00 | 479,485 |
Page 1 of 3 · 121 trading daysOlder →
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.