MK Electron Co., Ltd. (KOSDAQ:033160)
South Korea · Delayed Price · Currency is KRW 15,300
-730 (-4.55%)
At close: Jul 20, 2026
MK Electron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 21,600.00 | 28,700.00 | 21,400.00 | 28,000.00 | 28,000.00 | 26.70% | 3,497,037 |
| Jun 10, 2026 | 23,900.00 | 24,250.00 | 20,950.00 | 22,100.00 | 22,100.00 | -9.43% | 1,373,706 |
| Jun 9, 2026 | 23,000.00 | 25,300.00 | 23,000.00 | 24,400.00 | 24,400.00 | 11.67% | 952,223 |
| Jun 8, 2026 | 22,000.00 | 23,700.00 | 21,350.00 | 21,850.00 | 21,850.00 | -13.64% | 630,989 |
| Jun 5, 2026 | 26,500.00 | 27,050.00 | 23,900.00 | 25,300.00 | 25,300.00 | -7.83% | 467,417 |
| Jun 4, 2026 | 25,300.00 | 28,500.00 | 25,150.00 | 27,450.00 | 27,450.00 | 9.15% | 902,130 |
| Jun 2, 2026 | 22,700.00 | 26,500.00 | 19,540.00 | 25,150.00 | 25,150.00 | 12.53% | 1,408,106 |
| Jun 1, 2026 | 22,300.00 | 24,700.00 | 20,100.00 | 22,350.00 | 22,350.00 | 3.95% | 1,419,852 |
| May 29, 2026 | 29,800.00 | 29,800.00 | 20,800.00 | 21,500.00 | 21,500.00 | -27.49% | 2,355,407 |
| May 28, 2026 | 30,100.00 | 30,150.00 | 27,150.00 | 29,650.00 | 29,650.00 | -1.50% | 713,296 |
| May 27, 2026 | 34,700.00 | 35,000.00 | 29,400.00 | 30,100.00 | 30,100.00 | -11.47% | 928,053 |
| May 26, 2026 | 35,400.00 | 35,750.00 | 32,500.00 | 34,000.00 | 34,000.00 | -0.58% | 725,198 |
| May 22, 2026 | 34,100.00 | 36,550.00 | 32,650.00 | 34,200.00 | 34,200.00 | 0.59% | 774,552 |
| May 21, 2026 | 30,550.00 | 37,000.00 | 30,500.00 | 34,000.00 | 34,000.00 | 16.84% | 2,807,348 |
| May 20, 2026 | 30,300.00 | 31,100.00 | 28,150.00 | 29,100.00 | 29,100.00 | -9.35% | 872,081 |
| May 19, 2026 | 27,600.00 | 32,900.00 | 26,350.00 | 32,100.00 | 32,100.00 | 15.88% | 2,755,980 |
| May 18, 2026 | 26,200.00 | 28,000.00 | 24,800.00 | 27,700.00 | 27,700.00 | -2.64% | 813,141 |
| May 15, 2026 | 30,400.00 | 30,400.00 | 27,400.00 | 28,450.00 | 28,450.00 | -4.05% | 902,368 |
| May 14, 2026 | 26,150.00 | 30,950.00 | 25,800.00 | 29,650.00 | 29,650.00 | 11.47% | 1,649,846 |
| May 13, 2026 | 25,100.00 | 26,750.00 | 24,050.00 | 26,600.00 | 26,600.00 | 3.30% | 926,257 |
| May 12, 2026 | 27,100.00 | 28,200.00 | 24,700.00 | 25,750.00 | 25,750.00 | -7.04% | 1,045,387 |
| May 11, 2026 | 28,900.00 | 29,350.00 | 27,500.00 | 27,700.00 | 27,700.00 | -2.81% | 601,805 |
| May 8, 2026 | 25,650.00 | 28,850.00 | 25,500.00 | 28,500.00 | 28,500.00 | 8.16% | 892,034 |
| May 7, 2026 | 27,650.00 | 27,950.00 | 26,100.00 | 26,350.00 | 26,350.00 | -2.77% | 542,655 |