MK Electron Co., Ltd. (KOSDAQ:033160)
South Korea · Delayed Price · Currency is KRW 9,230.00
-110.00 (-1.18%)
At close: Oct 31, 2025
MK Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 8,710.00 | 8,800.00 | 8,580.00 | 8,630.00 | 8,630.00 | 0.70% | 138,349 |
| Sep 11, 2025 | 8,670.00 | 8,720.00 | 8,290.00 | 8,570.00 | 8,570.00 | -1.15% | 73,907 |
| Sep 10, 2025 | 8,670.00 | 8,780.00 | 8,550.00 | 8,670.00 | 8,670.00 | 0.81% | 129,581 |
| Sep 9, 2025 | 8,350.00 | 8,620.00 | 8,290.00 | 8,600.00 | 8,600.00 | 2.99% | 235,568 |
| Sep 8, 2025 | 8,190.00 | 8,450.00 | 8,130.00 | 8,350.00 | 8,350.00 | 1.95% | 213,621 |
| Sep 5, 2025 | 8,080.00 | 8,220.00 | 8,050.00 | 8,190.00 | 8,190.00 | 1.61% | 63,428 |
| Sep 4, 2025 | 8,000.00 | 8,070.00 | 7,960.00 | 8,060.00 | 8,060.00 | 0.25% | 43,956 |
| Sep 3, 2025 | 8,000.00 | 8,130.00 | 7,950.00 | 8,040.00 | 8,040.00 | -0.99% | 90,494 |
| Sep 2, 2025 | 8,010.00 | 8,200.00 | 7,910.00 | 8,120.00 | 8,120.00 | 2.01% | 106,140 |
| Sep 1, 2025 | 8,730.00 | 8,850.00 | 7,960.00 | 7,960.00 | 7,960.00 | -1.85% | 428,381 |
| Aug 29, 2025 | 8,150.00 | 8,250.00 | 8,070.00 | 8,110.00 | 8,110.00 | -0.49% | 52,588 |
| Aug 28, 2025 | 7,950.00 | 8,480.00 | 7,850.00 | 8,150.00 | 8,150.00 | 3.30% | 327,064 |
| Aug 27, 2025 | 7,860.00 | 7,970.00 | 7,820.00 | 7,890.00 | 7,890.00 | -0.13% | 17,281 |
| Aug 26, 2025 | 7,880.00 | 7,920.00 | 7,800.00 | 7,900.00 | 7,900.00 | 0.13% | 27,898 |
| Aug 25, 2025 | 7,850.00 | 7,950.00 | 7,800.00 | 7,890.00 | 7,890.00 | 1.81% | 26,168 |
| Aug 22, 2025 | 7,720.00 | 7,870.00 | 7,720.00 | 7,750.00 | 7,750.00 | 0.39% | 34,676 |
| Aug 21, 2025 | 7,760.00 | 7,790.00 | 7,700.00 | 7,720.00 | 7,720.00 | -0.39% | 34,934 |
| Aug 20, 2025 | 7,900.00 | 7,900.00 | 7,700.00 | 7,750.00 | 7,750.00 | -3.25% | 50,728 |
| Aug 19, 2025 | 8,010.00 | 8,100.00 | 7,930.00 | 8,010.00 | 8,010.00 | -0.50% | 48,459 |
| Aug 18, 2025 | 8,260.00 | 8,300.00 | 8,030.00 | 8,050.00 | 8,050.00 | -3.25% | 57,934 |