MK Electron Co., Ltd. (KOSDAQ:033160)
South Korea · Delayed Price · Currency is KRW 8,470.00
-10.00 (-0.12%)
At close: Dec 1, 2025
MK Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8,240.00 | 8,500.00 | 8,160.00 | 8,480.00 | 8,480.00 | 3.54% | 85,510 |
| Nov 27, 2025 | 8,320.00 | 8,350.00 | 8,160.00 | 8,190.00 | 8,190.00 | -3.99% | 124,537 |
| Nov 26, 2025 | 8,310.00 | 8,550.00 | 8,220.00 | 8,530.00 | 8,530.00 | 3.02% | 106,014 |
| Nov 25, 2025 | 8,110.00 | 8,440.00 | 8,110.00 | 8,280.00 | 8,280.00 | 4.02% | 144,081 |
| Nov 24, 2025 | 7,990.00 | 8,150.00 | 7,830.00 | 7,960.00 | 7,960.00 | 1.27% | 88,617 |
| Nov 21, 2025 | 7,890.00 | 8,020.00 | 7,830.00 | 7,860.00 | 7,860.00 | -5.87% | 112,320 |
| Nov 20, 2025 | 8,490.00 | 8,510.00 | 8,280.00 | 8,350.00 | 8,350.00 | 2.33% | 49,783 |
| Nov 19, 2025 | 8,300.00 | 8,370.00 | 8,000.00 | 8,160.00 | 8,160.00 | -0.73% | 70,644 |
| Nov 18, 2025 | 8,540.00 | 8,630.00 | 8,210.00 | 8,220.00 | 8,220.00 | -5.19% | 115,650 |
| Nov 17, 2025 | 8,870.00 | 8,950.00 | 8,580.00 | 8,670.00 | 8,670.00 | -1.37% | 53,964 |
| Nov 14, 2025 | 9,010.00 | 9,050.00 | 8,690.00 | 8,790.00 | 8,790.00 | -4.97% | 151,410 |
| Nov 13, 2025 | 9,210.00 | 9,350.00 | 8,980.00 | 9,250.00 | 9,250.00 | 0.22% | 85,562 |
| Nov 12, 2025 | 9,230.00 | 9,350.00 | 8,830.00 | 9,230.00 | 9,230.00 | 0.22% | 125,275 |
| Nov 11, 2025 | 9,110.00 | 9,410.00 | 9,070.00 | 9,210.00 | 9,210.00 | 2.11% | 269,254 |
| Nov 10, 2025 | 8,790.00 | 9,190.00 | 8,690.00 | 9,020.00 | 9,020.00 | 2.85% | 193,417 |
| Nov 7, 2025 | 8,760.00 | 8,870.00 | 8,650.00 | 8,770.00 | 8,770.00 | -2.88% | 172,970 |
| Nov 6, 2025 | 9,130.00 | 9,330.00 | 8,850.00 | 9,030.00 | 9,030.00 | 1.01% | 239,502 |
| Nov 5, 2025 | 9,060.00 | 9,090.00 | 8,600.00 | 8,940.00 | 8,940.00 | -2.93% | 218,688 |
| Nov 4, 2025 | 9,500.00 | 9,510.00 | 9,200.00 | 9,210.00 | 9,210.00 | -1.81% | 120,466 |
| Nov 3, 2025 | 9,350.00 | 9,460.00 | 9,150.00 | 9,380.00 | 9,380.00 | 1.63% | 127,486 |
| Oct 31, 2025 | 9,310.00 | 9,320.00 | 9,120.00 | 9,230.00 | 9,230.00 | -1.18% | 104,883 |
| Oct 30, 2025 | 9,560.00 | 9,570.00 | 9,220.00 | 9,340.00 | 9,340.00 | -2.40% | 124,176 |
| Oct 29, 2025 | 9,860.00 | 9,860.00 | 9,410.00 | 9,570.00 | 9,570.00 | -3.33% | 174,263 |
| Oct 28, 2025 | 10,120.00 | 10,120.00 | 9,830.00 | 9,900.00 | 9,900.00 | -2.08% | 92,306 |
| Oct 27, 2025 | 10,250.00 | 10,330.00 | 9,950.00 | 10,110.00 | 10,110.00 | 0.10% | 149,974 |
| Oct 24, 2025 | 10,180.00 | 10,190.00 | 9,920.00 | 10,100.00 | 10,100.00 | 1.92% | 149,464 |
| Oct 23, 2025 | 10,040.00 | 10,300.00 | 9,840.00 | 9,910.00 | 9,910.00 | -1.20% | 379,655 |
| Oct 22, 2025 | 10,070.00 | 10,070.00 | 9,710.00 | 10,030.00 | 10,030.00 | 0.40% | 160,558 |
| Oct 21, 2025 | 10,200.00 | 10,280.00 | 9,890.00 | 9,990.00 | 9,990.00 | -1.58% | 182,796 |
| Oct 20, 2025 | 10,070.00 | 10,310.00 | 9,930.00 | 10,150.00 | 10,150.00 | 3.57% | 143,673 |
| Oct 17, 2025 | 9,960.00 | 10,200.00 | 9,780.00 | 9,800.00 | 9,800.00 | -4.11% | 272,673 |
| Oct 16, 2025 | 10,590.00 | 10,740.00 | 10,220.00 | 10,220.00 | 10,220.00 | -5.89% | 251,283 |
| Oct 15, 2025 | 10,540.00 | 10,950.00 | 10,270.00 | 10,860.00 | 10,860.00 | 4.93% | 358,762 |
| Oct 14, 2025 | 11,670.00 | 11,670.00 | 10,180.00 | 10,350.00 | 10,350.00 | -2.36% | 870,037 |
| Oct 13, 2025 | 10,580.00 | 10,670.00 | 10,220.00 | 10,600.00 | 10,600.00 | -2.21% | 409,243 |
| Oct 10, 2025 | 10,620.00 | 11,240.00 | 10,350.00 | 10,840.00 | 10,840.00 | 13.75% | 1,267,540 |
| Oct 2, 2025 | 9,250.00 | 9,590.00 | 9,220.00 | 9,530.00 | 9,530.00 | 5.07% | 237,684 |
| Oct 1, 2025 | 8,840.00 | 9,180.00 | 8,840.00 | 9,070.00 | 9,070.00 | 2.02% | 80,131 |
| Sep 30, 2025 | 8,800.00 | 9,090.00 | 8,800.00 | 8,890.00 | 8,890.00 | 1.14% | 52,758 |
| Sep 29, 2025 | 8,600.00 | 8,990.00 | 8,600.00 | 8,790.00 | 8,790.00 | 1.74% | 62,974 |
| Sep 26, 2025 | 9,000.00 | 9,000.00 | 8,530.00 | 8,640.00 | 8,640.00 | -4.42% | 145,406 |
| Sep 25, 2025 | 9,040.00 | 9,180.00 | 8,960.00 | 9,040.00 | 9,040.00 | -2.16% | 128,824 |
| Sep 24, 2025 | 9,270.00 | 9,380.00 | 9,000.00 | 9,240.00 | 9,240.00 | -1.91% | 210,562 |
| Sep 23, 2025 | 9,470.00 | 9,500.00 | 9,200.00 | 9,420.00 | 9,420.00 | 1.51% | 173,589 |
| Sep 22, 2025 | 9,250.00 | 9,400.00 | 9,200.00 | 9,280.00 | 9,280.00 | 1.31% | 131,669 |
| Sep 19, 2025 | 9,440.00 | 9,440.00 | 9,130.00 | 9,160.00 | 9,160.00 | -0.87% | 129,288 |
| Sep 18, 2025 | 9,010.00 | 9,320.00 | 8,890.00 | 9,240.00 | 9,240.00 | 3.36% | 211,485 |
| Sep 17, 2025 | 8,800.00 | 9,100.00 | 8,640.00 | 8,940.00 | 8,940.00 | 0.68% | 169,859 |
| Sep 16, 2025 | 8,870.00 | 9,000.00 | 8,780.00 | 8,880.00 | 8,880.00 | 0.11% | 148,961 |
| Sep 15, 2025 | 8,780.00 | 8,880.00 | 8,650.00 | 8,870.00 | 8,870.00 | 2.78% | 99,682 |