MK Electron Co., Ltd. (KOSDAQ:033160)
South Korea · Delayed Price · Currency is KRW 10,090
-420 (-4.00%)
At close: Jan 30, 2026
MK Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 8,590.00 | 8,850.00 | 8,550.00 | 8,680.00 | 8,680.00 | 2.36% | 300,618 |
| Jan 2, 2026 | 8,400.00 | 8,530.00 | 8,260.00 | 8,480.00 | 8,480.00 | 0.95% | 162,583 |
| Dec 30, 2025 | 8,210.00 | 8,400.00 | 8,180.00 | 8,400.00 | 8,400.00 | 1.45% | 56,568 |
| Dec 29, 2025 | 8,200.00 | 8,280.00 | 8,130.00 | 8,280.00 | 8,280.00 | 2.22% | 53,828 |
| Dec 26, 2025 | 8,080.00 | 8,160.00 | 8,050.00 | 8,100.00 | 8,100.00 | 0.25% | 110,088 |
| Dec 24, 2025 | 8,200.00 | 8,210.00 | 8,060.00 | 8,080.00 | 8,080.00 | -1.10% | 66,308 |
| Dec 23, 2025 | 8,360.00 | 8,360.00 | 8,120.00 | 8,170.00 | 8,170.00 | -2.04% | 51,304 |
| Dec 22, 2025 | 8,290.00 | 8,450.00 | 8,290.00 | 8,340.00 | 8,340.00 | 1.83% | 70,217 |
| Dec 19, 2025 | 8,200.00 | 8,260.00 | 8,100.00 | 8,190.00 | 8,190.00 | - | 57,745 |
| Dec 18, 2025 | 8,120.00 | 8,280.00 | 8,050.00 | 8,190.00 | 8,190.00 | -0.73% | 37,720 |
| Dec 17, 2025 | 8,260.00 | 8,400.00 | 8,130.00 | 8,250.00 | 8,250.00 | 1.23% | 37,694 |
| Dec 16, 2025 | 8,520.00 | 8,530.00 | 8,140.00 | 8,150.00 | 8,150.00 | -3.89% | 73,160 |
| Dec 15, 2025 | 8,480.00 | 8,510.00 | 8,380.00 | 8,480.00 | 8,480.00 | -1.85% | 47,114 |
| Dec 12, 2025 | 8,470.00 | 8,640.00 | 8,430.00 | 8,640.00 | 8,640.00 | 2.13% | 74,183 |
| Dec 11, 2025 | 8,530.00 | 8,530.00 | 8,380.00 | 8,460.00 | 8,460.00 | - | 31,154 |
| Dec 10, 2025 | 8,600.00 | 8,650.00 | 8,440.00 | 8,460.00 | 8,460.00 | -1.51% | 66,577 |
| Dec 9, 2025 | 8,550.00 | 8,590.00 | 8,490.00 | 8,590.00 | 8,590.00 | 0.12% | 52,216 |
| Dec 8, 2025 | 8,560.00 | 8,610.00 | 8,420.00 | 8,580.00 | 8,580.00 | 0.94% | 53,570 |
| Dec 5, 2025 | 8,450.00 | 8,500.00 | 8,320.00 | 8,500.00 | 8,500.00 | 0.59% | 76,295 |
| Dec 4, 2025 | 8,610.00 | 8,610.00 | 8,340.00 | 8,450.00 | 8,450.00 | -1.74% | 58,438 |
| Dec 3, 2025 | 8,750.00 | 8,790.00 | 8,530.00 | 8,600.00 | 8,600.00 | 0.35% | 123,962 |
| Dec 2, 2025 | 8,500.00 | 8,620.00 | 8,440.00 | 8,570.00 | 8,570.00 | 1.18% | 59,801 |
| Dec 1, 2025 | 8,550.00 | 8,600.00 | 8,420.00 | 8,470.00 | 8,470.00 | -0.12% | 77,517 |
| 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 |