MK Electron Co., Ltd. (KOSDAQ:033160)
South Korea · Delayed Price · Currency is KRW 18,070
+360 (2.03%)
At close: Mar 20, 2026
MK Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 17,750.00 | 19,790.00 | 17,710.00 | 18,070.00 | 18,070.00 | 2.03% | 2,572,962 |
| Mar 19, 2026 | 15,000.00 | 18,090.00 | 14,750.00 | 17,710.00 | 17,710.00 | 22.56% | 7,304,829 |
| Mar 18, 2026 | 13,930.00 | 14,880.00 | 13,200.00 | 14,450.00 | 14,450.00 | 5.09% | 1,420,534 |
| Mar 17, 2026 | 15,900.00 | 15,900.00 | 13,600.00 | 13,750.00 | 13,750.00 | -14.12% | 1,888,962 |
| Mar 16, 2026 | 14,470.00 | 16,430.00 | 14,470.00 | 16,010.00 | 16,010.00 | 11.96% | 2,830,311 |
| Mar 13, 2026 | 13,170.00 | 14,680.00 | 12,810.00 | 14,300.00 | 14,300.00 | 6.32% | 2,486,628 |
| Mar 12, 2026 | 12,890.00 | 13,950.00 | 12,560.00 | 13,450.00 | 13,450.00 | 4.34% | 3,168,790 |
| Mar 11, 2026 | 10,360.00 | 13,330.00 | 10,300.00 | 12,890.00 | 12,890.00 | 25.63% | 6,290,227 |
| Mar 10, 2026 | 9,150.00 | 10,330.00 | 9,120.00 | 10,260.00 | 10,260.00 | 16.59% | 928,963 |
| Mar 9, 2026 | 9,200.00 | 9,200.00 | 8,540.00 | 8,800.00 | 8,800.00 | -8.71% | 214,299 |
| Mar 6, 2026 | 9,060.00 | 9,640.00 | 9,060.00 | 9,640.00 | 9,640.00 | 4.22% | 163,697 |
| Mar 5, 2026 | 8,600.00 | 9,410.00 | 8,600.00 | 9,250.00 | 9,250.00 | 12.67% | 233,805 |
| Mar 4, 2026 | 9,150.00 | 9,400.00 | 8,100.00 | 8,210.00 | 8,210.00 | -14.92% | 416,372 |
| Mar 3, 2026 | 9,760.00 | 10,150.00 | 9,600.00 | 9,650.00 | 9,650.00 | -3.60% | 336,588 |
| Feb 27, 2026 | 10,250.00 | 10,300.00 | 9,880.00 | 10,010.00 | 10,010.00 | -3.38% | 305,964 |
| Feb 26, 2026 | 10,310.00 | 10,500.00 | 10,140.00 | 10,360.00 | 10,360.00 | 1.07% | 298,235 |
| Feb 25, 2026 | 10,540.00 | 10,540.00 | 10,170.00 | 10,250.00 | 10,250.00 | -1.73% | 326,857 |
| Feb 24, 2026 | 10,080.00 | 10,510.00 | 9,960.00 | 10,430.00 | 10,430.00 | 3.27% | 388,151 |
| Feb 23, 2026 | 10,170.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.39% | 194,757 |
| Feb 20, 2026 | 10,300.00 | 10,310.00 | 9,990.00 | 10,140.00 | 10,140.00 | -1.55% | 216,943 |
| Feb 19, 2026 | 10,060.00 | 10,360.00 | 9,970.00 | 10,300.00 | 10,300.00 | 3.83% | 276,603 |
| Feb 13, 2026 | 9,990.00 | 10,280.00 | 9,760.00 | 9,920.00 | 9,920.00 | -0.50% | 335,731 |
| Feb 12, 2026 | 10,200.00 | 10,220.00 | 9,950.00 | 9,970.00 | 9,970.00 | -0.99% | 205,955 |
| Feb 11, 2026 | 10,300.00 | 10,300.00 | 10,050.00 | 10,070.00 | 10,070.00 | -2.33% | 303,388 |
| Feb 10, 2026 | 10,640.00 | 10,700.00 | 10,260.00 | 10,310.00 | 10,310.00 | -1.81% | 227,356 |
| Feb 9, 2026 | 10,280.00 | 10,750.00 | 10,280.00 | 10,500.00 | 10,500.00 | 5.42% | 465,204 |
| Feb 6, 2026 | 9,790.00 | 10,020.00 | 9,320.00 | 9,960.00 | 9,960.00 | -0.50% | 344,427 |
| Feb 5, 2026 | 10,280.00 | 10,300.00 | 9,980.00 | 10,010.00 | 10,010.00 | -3.93% | 300,650 |
| Feb 4, 2026 | 10,250.00 | 10,510.00 | 10,150.00 | 10,420.00 | 10,420.00 | 1.66% | 347,860 |
| Feb 3, 2026 | 10,300.00 | 10,390.00 | 10,090.00 | 10,250.00 | 10,250.00 | 3.02% | 274,904 |
| Feb 2, 2026 | 9,950.00 | 10,890.00 | 9,720.00 | 9,950.00 | 9,950.00 | -1.39% | 707,040 |
| Jan 30, 2026 | 10,400.00 | 10,600.00 | 10,090.00 | 10,090.00 | 10,090.00 | -4.00% | 601,546 |
| Jan 29, 2026 | 10,640.00 | 10,740.00 | 9,700.00 | 10,510.00 | 10,510.00 | 0.67% | 940,501 |
| Jan 28, 2026 | 10,070.00 | 10,670.00 | 9,830.00 | 10,440.00 | 10,440.00 | 5.03% | 1,197,375 |
| Jan 27, 2026 | 9,870.00 | 10,030.00 | 9,500.00 | 9,940.00 | 9,940.00 | 0.71% | 605,284 |
| Jan 26, 2026 | 9,450.00 | 10,000.00 | 9,430.00 | 9,870.00 | 9,870.00 | 4.56% | 939,952 |
| Jan 23, 2026 | 9,740.00 | 9,980.00 | 9,280.00 | 9,440.00 | 9,440.00 | 3.62% | 1,161,741 |
| Jan 22, 2026 | 9,040.00 | 9,180.00 | 8,890.00 | 9,110.00 | 9,110.00 | 2.94% | 463,738 |
| Jan 21, 2026 | 8,800.00 | 8,900.00 | 8,500.00 | 8,850.00 | 8,850.00 | -1.67% | 562,755 |
| Jan 20, 2026 | 9,250.00 | 9,400.00 | 8,800.00 | 9,000.00 | 9,000.00 | -1.96% | 1,026,799 |
| Jan 19, 2026 | 8,500.00 | 10,280.00 | 8,320.00 | 9,180.00 | 9,180.00 | 8.25% | 5,998,172 |
| Jan 16, 2026 | 8,890.00 | 8,940.00 | 8,480.00 | 8,480.00 | 8,480.00 | -2.75% | 309,350 |
| Jan 15, 2026 | 8,670.00 | 8,800.00 | 8,510.00 | 8,720.00 | 8,720.00 | -0.23% | 176,154 |
| Jan 14, 2026 | 8,560.00 | 8,750.00 | 8,460.00 | 8,740.00 | 8,740.00 | 0.81% | 152,372 |
| Jan 13, 2026 | 8,650.00 | 8,730.00 | 8,560.00 | 8,670.00 | 8,670.00 | - | 115,995 |
| Jan 12, 2026 | 8,510.00 | 8,710.00 | 8,500.00 | 8,670.00 | 8,670.00 | 2.00% | 149,686 |
| Jan 9, 2026 | 8,430.00 | 8,720.00 | 8,280.00 | 8,500.00 | 8,500.00 | 1.19% | 122,901 |
| Jan 8, 2026 | 8,720.00 | 8,800.00 | 8,400.00 | 8,400.00 | 8,400.00 | -3.45% | 211,099 |
| Jan 7, 2026 | 9,000.00 | 9,050.00 | 8,550.00 | 8,700.00 | 8,700.00 | -2.25% | 321,017 |
| Jan 6, 2026 | 8,680.00 | 9,060.00 | 8,530.00 | 8,900.00 | 8,900.00 | 2.53% | 342,674 |