MK Electron Co., Ltd. (KOSDAQ:033160)
South Korea · Delayed Price · Currency is KRW 8,150.00
+260.00 (3.30%)
At close: Aug 28, 2025
MK Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7,950.00 | 8,480.00 | 7,850.00 | 8,140.00 | - | 3.17% | 276,637 |
| Aug 27, 2025 | 7,860.00 | 7,970.00 | 7,820.00 | 7,890.00 | - | -0.13% | 18,443 |
| Aug 26, 2025 | 7,880.00 | 7,920.00 | 7,800.00 | 7,900.00 | - | 0.13% | 27,898 |
| Aug 25, 2025 | 7,850.00 | 7,950.00 | 7,800.00 | 7,890.00 | - | 1.81% | 26,168 |
| Aug 22, 2025 | 7,720.00 | 7,870.00 | 7,720.00 | 7,750.00 | - | 0.39% | 34,676 |
| Aug 21, 2025 | 7,760.00 | 7,790.00 | 7,700.00 | 7,720.00 | - | -0.39% | 34,934 |
| Aug 20, 2025 | 7,900.00 | 7,900.00 | 7,700.00 | 7,750.00 | - | -3.25% | 50,728 |
| Aug 19, 2025 | 8,010.00 | 8,100.00 | 7,930.00 | 8,010.00 | - | -0.50% | 48,459 |
| Aug 18, 2025 | 8,260.00 | 8,300.00 | 8,030.00 | 8,050.00 | - | -3.25% | 57,934 |
| Aug 14, 2025 | 8,290.00 | 8,450.00 | 8,200.00 | 8,320.00 | - | 0.24% | 67,556 |
| Aug 13, 2025 | 8,300.00 | 8,360.00 | 8,200.00 | 8,300.00 | - | 1.10% | 86,443 |
| Aug 12, 2025 | 8,250.00 | 8,340.00 | 8,200.00 | 8,210.00 | - | -0.48% | 50,601 |
| Aug 11, 2025 | 8,240.00 | 8,380.00 | 8,170.00 | 8,250.00 | - | 0.36% | 48,057 |
| Aug 8, 2025 | 8,170.00 | 8,440.00 | 8,170.00 | 8,220.00 | - | 0.24% | 125,101 |
| Aug 7, 2025 | 8,150.00 | 8,230.00 | 8,110.00 | 8,200.00 | - | 0.74% | 36,446 |
| Aug 6, 2025 | 8,020.00 | 8,180.00 | 8,000.00 | 8,140.00 | - | 0.37% | 26,795 |
| Aug 5, 2025 | 7,950.00 | 8,170.00 | 7,950.00 | 8,110.00 | - | 2.14% | 41,361 |
| Aug 4, 2025 | 7,770.00 | 7,940.00 | 7,730.00 | 7,940.00 | - | 2.19% | 56,399 |
| Aug 1, 2025 | 8,020.00 | 8,080.00 | 7,770.00 | 7,770.00 | - | -4.31% | 149,680 |
| Jul 31, 2025 | 8,340.00 | 8,530.00 | 8,090.00 | 8,120.00 | - | -2.17% | 177,679 |
| Jul 30, 2025 | 8,320.00 | 8,530.00 | 8,260.00 | 8,300.00 | - | -2.01% | 170,359 |
| Jul 29, 2025 | 8,570.00 | 8,610.00 | 8,270.00 | 8,470.00 | - | 3.29% | 405,482 |
| Jul 28, 2025 | 8,010.00 | 8,200.00 | 7,940.00 | 8,200.00 | - | 2.12% | 55,960 |
| Jul 25, 2025 | 8,060.00 | 8,110.00 | 7,960.00 | 8,030.00 | - | -0.37% | 22,007 |
| Jul 24, 2025 | 8,200.00 | 8,210.00 | 8,020.00 | 8,060.00 | - | -1.71% | 59,090 |
| Jul 23, 2025 | 8,180.00 | 8,230.00 | 8,000.00 | 8,200.00 | - | 0.12% | 46,760 |
| Jul 22, 2025 | 8,300.00 | 8,360.00 | 8,110.00 | 8,190.00 | - | -1.80% | 71,343 |
| Jul 21, 2025 | 8,300.00 | 8,420.00 | 8,190.00 | 8,340.00 | - | 0.48% | 53,156 |
| Jul 18, 2025 | 8,190.00 | 8,400.00 | 8,140.00 | 8,300.00 | - | 1.34% | 87,484 |
| Jul 17, 2025 | 8,180.00 | 8,220.00 | 8,040.00 | 8,190.00 | - | 0.49% | 54,437 |
| Jul 16, 2025 | 8,130.00 | 8,220.00 | 7,970.00 | 8,150.00 | - | 0.87% | 42,812 |
| Jul 15, 2025 | 8,090.00 | 8,130.00 | 8,020.00 | 8,080.00 | - | -2.06% | 65,012 |
| Jul 14, 2025 | 7,950.00 | 8,250.00 | 7,950.00 | 8,250.00 | - | 4.30% | 121,643 |
| Jul 11, 2025 | 7,990.00 | 8,150.00 | 7,910.00 | 7,910.00 | - | -0.25% | 35,101 |
| Jul 10, 2025 | 7,900.00 | 8,150.00 | 7,900.00 | 7,930.00 | - | -0.13% | 34,376 |
| Jul 9, 2025 | 7,890.00 | 8,000.00 | 7,810.00 | 7,940.00 | - | -0.25% | 28,019 |
| Jul 8, 2025 | 7,710.00 | 7,980.00 | 7,700.00 | 7,960.00 | - | 1.79% | 28,912 |
| Jul 7, 2025 | 7,860.00 | 8,300.00 | 7,790.00 | 7,820.00 | - | -2.01% | 27,495 |
| Jul 4, 2025 | 8,100.00 | 8,100.00 | 7,890.00 | 7,980.00 | - | -1.48% | 29,366 |
| Jul 3, 2025 | 7,740.00 | 8,100.00 | 7,680.00 | 8,100.00 | - | 5.19% | 82,514 |
| Jul 2, 2025 | 7,780.00 | 7,790.00 | 7,590.00 | 7,700.00 | - | -1.41% | 41,693 |
| Jul 1, 2025 | 7,640.00 | 7,850.00 | 7,620.00 | 7,810.00 | - | 1.69% | 32,845 |
| Jun 30, 2025 | 7,800.00 | 7,800.00 | 7,500.00 | 7,680.00 | - | -0.65% | 24,179 |
| Jun 27, 2025 | 7,980.00 | 7,980.00 | 7,700.00 | 7,730.00 | - | -2.52% | 51,961 |
| Jun 26, 2025 | 8,100.00 | 8,100.00 | 7,800.00 | 7,930.00 | - | -1.98% | 51,976 |
| Jun 25, 2025 | 8,030.00 | 8,110.00 | 7,940.00 | 8,090.00 | - | 2.15% | 88,894 |
| Jun 24, 2025 | 7,810.00 | 7,960.00 | 7,810.00 | 7,920.00 | - | 2.72% | 76,228 |
| Jun 23, 2025 | 7,760.00 | 7,800.00 | 7,600.00 | 7,710.00 | - | -2.53% | 50,190 |
| Jun 20, 2025 | 7,930.00 | 8,010.00 | 7,860.00 | 7,910.00 | - | -0.88% | 90,649 |
| Jun 19, 2025 | 8,060.00 | 8,100.00 | 7,840.00 | 7,980.00 | - | -0.37% | 32,525 |