MK Electron Co., Ltd. (KOSDAQ:033160)
South Korea · Delayed Price · Currency is KRW 14,000
-560 (-3.85%)
At close: Oct 29, 2026
MK Electron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 14,370.00 | 14,550.00 | 13,690.00 | 14,000.00 | 14,000.00 | -3.85% | 622,523 |
| Oct 28, 2026 | 14,100.00 | 14,960.00 | 13,930.00 | 14,560.00 | 14,560.00 | 7.30% | 852,077 |
| Oct 27, 2026 | 13,600.00 | 14,250.00 | 13,500.00 | 13,570.00 | 13,570.00 | 3.12% | 694,729 |
| Oct 26, 2026 | 13,710.00 | 13,950.00 | 13,150.00 | 13,160.00 | 13,160.00 | -6.40% | 533,606 |
| Oct 23, 2026 | 13,790.00 | 14,280.00 | 13,220.00 | 14,060.00 | 14,060.00 | -1.68% | 667,408 |
| Oct 22, 2026 | 14,910.00 | 15,200.00 | 14,120.00 | 14,300.00 | 14,300.00 | -5.30% | 723,381 |
| Oct 21, 2026 | 15,530.00 | 15,900.00 | 15,000.00 | 15,100.00 | 15,100.00 | -0.53% | 862,756 |
| Oct 20, 2026 | 16,500.00 | 16,570.00 | 15,150.00 | 15,180.00 | 15,180.00 | -8.50% | 738,711 |
| Oct 19, 2026 | 16,540.00 | 17,100.00 | 16,100.00 | 16,590.00 | 16,590.00 | -3.27% | 969,628 |
| Oct 16, 2026 | 15,450.00 | 17,600.00 | 15,010.00 | 17,150.00 | 17,150.00 | 13.65% | 1,208,282 |
| Oct 15, 2026 | 15,680.00 | 16,400.00 | 14,560.00 | 15,090.00 | 15,090.00 | -11.75% | 1,336,889 |
| Oct 14, 2026 | 18,350.00 | 18,590.00 | 16,830.00 | 17,100.00 | 17,100.00 | -5.73% | 1,071,025 |
| Oct 13, 2026 | 17,890.00 | 18,890.00 | 17,300.00 | 18,140.00 | 18,140.00 | -3.51% | 1,285,177 |
| Oct 12, 2026 | 19,960.00 | 21,300.00 | 18,740.00 | 18,800.00 | 18,800.00 | -5.34% | 1,755,210 |
| Oct 8, 2026 | 20,400.00 | 20,900.00 | 19,200.00 | 19,860.00 | 19,860.00 | -1.93% | 1,468,757 |
| Oct 7, 2026 | 19,680.00 | 20,800.00 | 19,300.00 | 20,250.00 | 20,250.00 | 3.85% | 1,846,426 |
| Oct 6, 2026 | 20,300.00 | 20,800.00 | 18,820.00 | 19,500.00 | 19,500.00 | -2.26% | 1,553,273 |
| Oct 2, 2026 | 18,800.00 | 20,950.00 | 18,640.00 | 19,950.00 | 19,950.00 | 6.12% | 2,207,418 |
| Oct 1, 2026 | 16,520.00 | 18,910.00 | 16,330.00 | 18,800.00 | 18,800.00 | 9.56% | 1,674,493 |
| Sep 30, 2026 | 17,050.00 | 17,590.00 | 16,790.00 | 17,160.00 | 17,160.00 | 1.96% | 735,261 |
| Sep 29, 2026 | 16,170.00 | 16,830.00 | 16,100.00 | 16,830.00 | 16,830.00 | 3.06% | 707,397 |
| Sep 28, 2026 | 16,500.00 | 16,870.00 | 16,040.00 | 16,330.00 | 16,330.00 | -1.27% | 594,647 |
| Sep 23, 2026 | 16,110.00 | 16,690.00 | 15,680.00 | 16,540.00 | 16,540.00 | 5.48% | 1,117,466 |
| Sep 22, 2026 | 15,170.00 | 16,600.00 | 15,010.00 | 15,680.00 | 15,680.00 | 6.45% | 2,109,291 |
| Sep 21, 2026 | 14,600.00 | 14,800.00 | 13,660.00 | 14,730.00 | 14,730.00 | 0.68% | 570,278 |
| Sep 18, 2026 | 14,510.00 | 14,890.00 | 14,380.00 | 14,630.00 | 14,630.00 | 2.67% | 402,326 |
| Sep 17, 2026 | 13,800.00 | 14,630.00 | 13,590.00 | 14,250.00 | 14,250.00 | 3.71% | 658,648 |
| Sep 16, 2026 | 12,720.00 | 13,910.00 | 12,610.00 | 13,740.00 | 13,740.00 | 8.19% | 821,807 |
| Sep 15, 2026 | 12,550.00 | 13,050.00 | 12,460.00 | 12,700.00 | 12,700.00 | 0.24% | 309,471 |
| Sep 14, 2026 | 12,600.00 | 12,980.00 | 12,540.00 | 12,670.00 | 12,670.00 | -2.91% | 255,918 |
| Sep 11, 2026 | 12,860.00 | 13,090.00 | 12,590.00 | 13,050.00 | 13,050.00 | -0.38% | 629,033 |
| Sep 10, 2026 | 13,500.00 | 13,510.00 | 12,670.00 | 13,100.00 | 13,100.00 | -3.75% | 1,107,071 |
| Sep 9, 2026 | 13,370.00 | 14,240.00 | 13,280.00 | 13,610.00 | 13,610.00 | 2.72% | 943,358 |
| Sep 8, 2026 | 13,640.00 | 13,790.00 | 13,250.00 | 13,250.00 | 13,250.00 | -2.86% | 543,995 |
| Sep 7, 2026 | 14,300.00 | 14,500.00 | 13,590.00 | 13,640.00 | 13,640.00 | -1.94% | 707,217 |
| Sep 4, 2026 | 13,500.00 | 13,930.00 | 13,350.00 | 13,910.00 | 13,910.00 | 3.65% | 682,382 |
| Sep 3, 2026 | 14,560.00 | 14,650.00 | 13,200.00 | 13,420.00 | 13,420.00 | -7.00% | 993,061 |
| Sep 2, 2026 | 13,900.00 | 15,190.00 | 13,800.00 | 14,430.00 | 14,430.00 | 2.34% | 1,541,993 |
| Sep 1, 2026 | 14,260.00 | 14,410.00 | 13,600.00 | 14,100.00 | 14,100.00 | -0.98% | 415,120 |
| Aug 31, 2026 | 13,560.00 | 14,350.00 | 12,820.00 | 14,240.00 | 14,240.00 | 2.30% | 671,013 |
| Aug 28, 2026 | 14,440.00 | 14,800.00 | 13,800.00 | 13,920.00 | 13,920.00 | -4.53% | 612,565 |
| Aug 27, 2026 | 14,690.00 | 14,820.00 | 14,200.00 | 14,580.00 | 14,580.00 | 1.96% | 597,240 |
| Aug 26, 2026 | 14,500.00 | 14,760.00 | 14,030.00 | 14,300.00 | 14,300.00 | -0.07% | 851,194 |
| Aug 25, 2026 | 13,800.00 | 14,340.00 | 13,330.00 | 14,310.00 | 14,310.00 | 1.49% | 811,319 |
| 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 |