MK Electron Co., Ltd. (KOSDAQ:033160)
South Korea · Delayed Price · Currency is KRW 32,100
+4,400 (15.88%)
At close: May 19, 2026
MK Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 28,300.00 | 28,300.00 | 25,900.00 | 27,100.00 | 27,100.00 | -1.45% | 1,485,149 |
| May 4, 2026 | 28,600.00 | 29,600.00 | 27,300.00 | 27,500.00 | 27,500.00 | -1.43% | 500,894 |
| Apr 30, 2026 | 28,450.00 | 29,500.00 | 27,750.00 | 27,900.00 | 27,900.00 | -1.93% | 452,409 |
| Apr 29, 2026 | 29,850.00 | 30,150.00 | 27,800.00 | 28,450.00 | 28,450.00 | -6.57% | 871,837 |
| Apr 28, 2026 | 28,800.00 | 31,100.00 | 27,000.00 | 30,450.00 | 30,450.00 | 4.28% | 1,252,488 |
| Apr 27, 2026 | 29,550.00 | 29,550.00 | 28,000.00 | 29,200.00 | 29,200.00 | 1.92% | 720,142 |
| Apr 24, 2026 | 28,850.00 | 29,450.00 | 27,000.00 | 28,650.00 | 28,650.00 | 1.06% | 958,628 |
| Apr 23, 2026 | 28,900.00 | 31,300.00 | 26,800.00 | 28,350.00 | 28,350.00 | 5.39% | 1,746,690 |
| Apr 22, 2026 | 26,700.00 | 28,000.00 | 26,150.00 | 26,900.00 | 26,900.00 | 0.56% | 951,812 |
| Apr 21, 2026 | 27,000.00 | 27,350.00 | 25,550.00 | 26,750.00 | 26,750.00 | 0.19% | 937,318 |
| Apr 20, 2026 | 24,000.00 | 27,900.00 | 23,450.00 | 26,700.00 | 26,700.00 | 13.86% | 2,356,024 |
| Apr 17, 2026 | 23,350.00 | 25,000.00 | 23,200.00 | 23,450.00 | 23,450.00 | -2.29% | 829,912 |
| Apr 16, 2026 | 22,700.00 | 27,300.00 | 21,900.00 | 24,000.00 | 24,000.00 | 6.43% | 2,747,501 |
| Apr 15, 2026 | 24,150.00 | 24,400.00 | 21,850.00 | 22,550.00 | 22,550.00 | -6.43% | 1,441,752 |
| Apr 14, 2026 | 20,000.00 | 25,000.00 | 19,920.00 | 24,100.00 | 24,100.00 | 24.29% | 4,373,267 |
| Apr 13, 2026 | 19,770.00 | 20,550.00 | 19,200.00 | 19,390.00 | 19,390.00 | -5.87% | 792,057 |
| Apr 10, 2026 | 19,990.00 | 22,500.00 | 19,660.00 | 20,600.00 | 20,600.00 | 6.13% | 1,503,389 |
| Apr 9, 2026 | 20,600.00 | 20,600.00 | 19,410.00 | 19,410.00 | 19,410.00 | -5.78% | 758,385 |
| Apr 8, 2026 | 17,200.00 | 20,850.00 | 17,200.00 | 20,600.00 | 20,600.00 | 26.77% | 3,720,444 |
| Apr 7, 2026 | 17,850.00 | 17,850.00 | 15,990.00 | 16,250.00 | 16,250.00 | -5.30% | 724,468 |
| Apr 6, 2026 | 18,880.00 | 18,900.00 | 16,900.00 | 17,160.00 | 17,160.00 | -5.19% | 536,466 |
| Apr 3, 2026 | 18,060.00 | 18,990.00 | 17,880.00 | 18,100.00 | 18,100.00 | 1.46% | 591,471 |
| Apr 2, 2026 | 18,410.00 | 18,950.00 | 17,650.00 | 17,840.00 | 17,840.00 | -2.67% | 966,683 |
| Apr 1, 2026 | 16,500.00 | 19,130.00 | 16,440.00 | 18,330.00 | 18,330.00 | 20.59% | 2,009,751 |
| Mar 31, 2026 | 15,510.00 | 15,970.00 | 14,940.00 | 15,200.00 | 15,200.00 | -3.18% | 404,928 |
| Mar 30, 2026 | 14,750.00 | 16,060.00 | 14,500.00 | 15,700.00 | 15,700.00 | 0.71% | 858,232 |
| Mar 27, 2026 | 15,800.00 | 16,170.00 | 15,070.00 | 15,590.00 | 15,590.00 | -4.65% | 601,048 |
| Mar 26, 2026 | 17,340.00 | 17,340.00 | 16,210.00 | 16,350.00 | 16,350.00 | -6.41% | 692,610 |
| Mar 25, 2026 | 17,980.00 | 17,980.00 | 16,500.00 | 17,470.00 | 17,470.00 | -2.02% | 820,304 |
| Mar 24, 2026 | 17,350.00 | 18,130.00 | 15,850.00 | 17,830.00 | 17,830.00 | 9.39% | 1,852,303 |
| Mar 23, 2026 | 17,380.00 | 18,240.00 | 16,290.00 | 16,300.00 | 16,300.00 | -9.80% | 829,687 |
| Mar 20, 2026 | 17,750.00 | 19,790.00 | 17,710.00 | 18,070.00 | 18,070.00 | 2.03% | 2,582,364 |
| Mar 19, 2026 | 15,000.00 | 18,090.00 | 14,750.00 | 17,710.00 | 17,710.00 | 22.56% | 7,338,254 |
| Mar 18, 2026 | 13,930.00 | 14,880.00 | 13,200.00 | 14,450.00 | 14,450.00 | 5.09% | 1,428,733 |
| Mar 17, 2026 | 15,900.00 | 15,900.00 | 13,600.00 | 13,750.00 | 13,750.00 | -14.12% | 1,902,796 |
| Mar 16, 2026 | 14,470.00 | 16,430.00 | 14,470.00 | 16,010.00 | 16,010.00 | 11.96% | 2,830,311 |
| Mar 13, 2026 | 13,170.00 | 14,680.00 | 12,810.00 | 14,300.00 | 14,300.00 | 6.32% | 2,493,568 |
| Mar 12, 2026 | 12,890.00 | 13,950.00 | 12,560.00 | 13,450.00 | 13,450.00 | 4.34% | 3,176,602 |
| Mar 11, 2026 | 10,360.00 | 13,330.00 | 10,300.00 | 12,890.00 | 12,890.00 | 25.63% | 6,341,404 |
| Mar 10, 2026 | 9,150.00 | 10,330.00 | 9,120.00 | 10,260.00 | 10,260.00 | 16.59% | 931,905 |