MK Electron Co., Ltd. (KOSDAQ:033160)
South Korea · Delayed Price · Currency is KRW 14,100
+350 (2.55%)
At close: Aug 24, 2026
MK Electron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 13,870.00 | 14,680.00 | 13,650.00 | 14,100.00 | 14,100.00 | 2.55% | 610,882 |
| Aug 21, 2026 | 14,790.00 | 14,790.00 | 13,690.00 | 13,750.00 | 13,750.00 | -8.03% | 854,326 |
| Aug 20, 2026 | 15,490.00 | 15,860.00 | 14,910.00 | 14,950.00 | 14,950.00 | -1.71% | 800,471 |
| Aug 19, 2026 | 14,900.00 | 15,950.00 | 14,670.00 | 15,210.00 | 15,210.00 | -2.94% | 713,550 |
| Aug 18, 2026 | 15,950.00 | 17,150.00 | 15,350.00 | 15,670.00 | 15,670.00 | -0.82% | 1,455,919 |
| Aug 14, 2026 | 17,360.00 | 18,300.00 | 15,220.00 | 15,800.00 | 15,800.00 | -11.98% | 3,869,949 |
| Aug 13, 2026 | 18,230.00 | 19,350.00 | 17,170.00 | 17,950.00 | 17,950.00 | -1.10% | 2,619,621 |
| Aug 12, 2026 | 17,910.00 | 18,470.00 | 17,390.00 | 18,150.00 | 18,150.00 | 1.57% | 1,019,285 |
| Aug 11, 2026 | 17,530.00 | 18,360.00 | 17,110.00 | 17,870.00 | 17,870.00 | 0.11% | 820,357 |
| Aug 10, 2026 | 17,360.00 | 18,200.00 | 17,170.00 | 17,850.00 | 17,850.00 | 6.12% | 1,067,927 |
| Aug 7, 2026 | 18,270.00 | 18,400.00 | 16,290.00 | 16,820.00 | 16,820.00 | -5.13% | 1,273,287 |
| Aug 6, 2026 | 16,630.00 | 18,090.00 | 16,250.00 | 17,730.00 | 17,730.00 | 4.05% | 1,126,569 |
| Aug 5, 2026 | 17,900.00 | 18,400.00 | 16,500.00 | 17,040.00 | 17,040.00 | 11.01% | 2,162,059 |
| Aug 4, 2026 | 14,770.00 | 15,400.00 | 14,020.00 | 15,350.00 | 15,350.00 | 6.30% | 738,320 |
| Aug 3, 2026 | 14,260.00 | 15,400.00 | 14,200.00 | 14,440.00 | 14,440.00 | -0.35% | 738,486 |
| Jul 31, 2026 | 12,560.00 | 14,490.00 | 12,490.00 | 14,490.00 | 14,490.00 | 29.96% | 1,208,997 |
| Jul 30, 2026 | 11,530.00 | 12,470.00 | 11,150.00 | 11,150.00 | 11,150.00 | -8.91% | 569,965 |
| Jul 29, 2026 | 14,010.00 | 14,500.00 | 11,390.00 | 12,240.00 | 12,240.00 | -10.66% | 996,599 |
| Jul 28, 2026 | 14,620.00 | 14,650.00 | 13,500.00 | 13,700.00 | 13,700.00 | -10.57% | 452,852 |
| Jul 27, 2026 | 15,100.00 | 15,700.00 | 14,660.00 | 15,320.00 | 15,320.00 | 4.15% | 423,065 |
| Jul 24, 2026 | 16,060.00 | 16,060.00 | 14,590.00 | 14,710.00 | 14,710.00 | -10.03% | 688,839 |
| Jul 23, 2026 | 15,520.00 | 16,480.00 | 15,220.00 | 16,350.00 | 16,350.00 | 6.72% | 858,187 |
| Jul 22, 2026 | 16,600.00 | 16,850.00 | 15,320.00 | 15,320.00 | 15,320.00 | -4.01% | 479,485 |
| Jul 21, 2026 | 15,300.00 | 16,270.00 | 14,740.00 | 15,960.00 | 15,960.00 | 4.31% | 545,709 |
| Jul 20, 2026 | 15,240.00 | 16,570.00 | 15,010.00 | 15,300.00 | 15,300.00 | -4.55% | 551,467 |
| Jul 16, 2026 | 17,350.00 | 18,150.00 | 15,900.00 | 16,030.00 | 16,030.00 | -11.19% | 642,178 |
| Jul 15, 2026 | 16,550.00 | 18,570.00 | 16,540.00 | 18,050.00 | 18,050.00 | 14.75% | 1,684,799 |
| Jul 14, 2026 | 16,880.00 | 17,310.00 | 14,860.00 | 15,730.00 | 15,730.00 | -6.81% | 785,699 |
| Jul 13, 2026 | 17,660.00 | 19,140.00 | 16,500.00 | 16,880.00 | 16,880.00 | -1.57% | 1,168,375 |
| Jul 10, 2026 | 15,300.00 | 17,430.00 | 15,160.00 | 17,150.00 | 17,150.00 | 14.64% | 895,765 |
| Jul 9, 2026 | 14,100.00 | 15,390.00 | 14,020.00 | 14,960.00 | 14,960.00 | 6.17% | 516,781 |
| Jul 8, 2026 | 13,980.00 | 15,210.00 | 13,800.00 | 14,090.00 | 14,090.00 | -2.42% | 726,518 |
| Jul 7, 2026 | 15,010.00 | 15,500.00 | 13,960.00 | 14,440.00 | 14,440.00 | -5.87% | 516,422 |
| Jul 6, 2026 | 16,020.00 | 16,200.00 | 14,470.00 | 15,340.00 | 15,340.00 | -4.18% | 689,568 |
| Jul 3, 2026 | 16,520.00 | 16,520.00 | 14,990.00 | 16,010.00 | 16,010.00 | -2.79% | 741,090 |
| Jul 2, 2026 | 17,800.00 | 17,800.00 | 15,990.00 | 16,470.00 | 16,470.00 | -10.39% | 1,132,397 |
| Jul 1, 2026 | 19,350.00 | 19,350.00 | 17,430.00 | 18,380.00 | 18,380.00 | -3.01% | 1,762,401 |
| Jun 30, 2026 | 21,850.00 | 22,600.00 | 18,930.00 | 18,950.00 | 18,950.00 | -13.67% | 1,258,537 |
| Jun 29, 2026 | 21,150.00 | 22,100.00 | 20,650.00 | 21,950.00 | 21,950.00 | 3.78% | 355,161 |
| Jun 26, 2026 | 22,000.00 | 22,550.00 | 20,650.00 | 21,150.00 | 21,150.00 | -3.86% | 724,228 |
| Jun 25, 2026 | 24,400.00 | 25,250.00 | 21,700.00 | 22,000.00 | 22,000.00 | -4.97% | 806,002 |
| Jun 24, 2026 | 24,400.00 | 24,750.00 | 22,500.00 | 23,150.00 | 23,150.00 | -5.12% | 990,219 |
| Jun 23, 2026 | 27,350.00 | 27,350.00 | 24,050.00 | 24,400.00 | 24,400.00 | -10.13% | 569,149 |
| Jun 22, 2026 | 27,800.00 | 28,950.00 | 26,450.00 | 27,150.00 | 27,150.00 | -3.04% | 654,357 |
| Jun 19, 2026 | 30,150.00 | 30,250.00 | 27,250.00 | 28,000.00 | 28,000.00 | -6.67% | 858,171 |
| Jun 18, 2026 | 31,100.00 | 32,250.00 | 29,550.00 | 30,000.00 | 30,000.00 | -3.38% | 743,090 |
| Jun 17, 2026 | 29,000.00 | 31,600.00 | 28,750.00 | 31,050.00 | 31,050.00 | 4.90% | 1,226,953 |
| Jun 16, 2026 | 29,900.00 | 30,700.00 | 28,650.00 | 29,600.00 | 29,600.00 | 0.68% | 884,180 |
| Jun 15, 2026 | 28,100.00 | 30,000.00 | 27,850.00 | 29,400.00 | 29,400.00 | 7.69% | 1,194,399 |
| Jun 12, 2026 | 29,150.00 | 29,550.00 | 26,500.00 | 27,300.00 | 27,300.00 | -2.50% | 2,221,824 |