MEKICS CO., Ltd (KOSDAQ:058110)
South Korea · Delayed Price · Currency is KRW 1,813.00
-7.00 (-0.38%)
At close: Jan 22, 2026
MEKICS CO., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,813.00 | 1,828.00 | 1,799.00 | 1,825.00 | 1,825.00 | 0.66% | 72,830 |
| Jan 22, 2026 | 1,835.00 | 1,835.00 | 1,803.00 | 1,813.00 | 1,813.00 | -0.38% | 33,458 |
| Jan 21, 2026 | 1,882.00 | 1,882.00 | 1,820.00 | 1,820.00 | 1,820.00 | -2.47% | 48,264 |
| Jan 20, 2026 | 1,821.00 | 1,909.00 | 1,810.00 | 1,866.00 | 1,866.00 | 2.47% | 65,567 |
| Jan 19, 2026 | 1,855.00 | 1,855.00 | 1,815.00 | 1,821.00 | 1,821.00 | -1.83% | 33,712 |
| Jan 16, 2026 | 1,871.00 | 1,889.00 | 1,845.00 | 1,855.00 | 1,855.00 | -0.86% | 31,705 |
| Jan 15, 2026 | 1,870.00 | 1,888.00 | 1,836.00 | 1,871.00 | 1,871.00 | 0.38% | 53,932 |
| Jan 14, 2026 | 1,844.00 | 1,866.00 | 1,819.00 | 1,864.00 | 1,864.00 | 1.08% | 31,949 |
| Jan 13, 2026 | 1,833.00 | 1,872.00 | 1,828.00 | 1,844.00 | 1,844.00 | -0.70% | 45,556 |
| Jan 12, 2026 | 1,860.00 | 1,882.00 | 1,826.00 | 1,857.00 | 1,857.00 | 1.14% | 47,850 |
| Jan 9, 2026 | 1,791.00 | 1,857.00 | 1,791.00 | 1,836.00 | 1,836.00 | 1.77% | 93,312 |
| Jan 8, 2026 | 1,884.00 | 1,884.00 | 1,804.00 | 1,804.00 | 1,804.00 | -3.01% | 73,530 |
| Jan 7, 2026 | 1,938.00 | 1,938.00 | 1,840.00 | 1,860.00 | 1,860.00 | -0.69% | 45,122 |
| Jan 6, 2026 | 1,914.00 | 1,940.00 | 1,862.00 | 1,873.00 | 1,873.00 | -2.14% | 73,023 |
| Jan 5, 2026 | 1,938.00 | 1,939.00 | 1,900.00 | 1,914.00 | 1,914.00 | -0.83% | 34,934 |
| Jan 2, 2026 | 1,901.00 | 1,948.00 | 1,886.00 | 1,930.00 | 1,930.00 | 2.33% | 48,826 |
| Dec 30, 2025 | 1,907.00 | 1,938.00 | 1,828.00 | 1,886.00 | 1,886.00 | -0.84% | 41,226 |
| Dec 29, 2025 | 1,908.00 | 1,949.00 | 1,878.00 | 1,902.00 | 1,902.00 | -0.16% | 56,310 |
| Dec 26, 2025 | 1,926.00 | 1,948.00 | 1,890.00 | 1,905.00 | 1,905.00 | -1.30% | 46,720 |
| Dec 24, 2025 | 1,914.00 | 1,942.00 | 1,893.00 | 1,930.00 | 1,930.00 | 1.47% | 28,129 |
| Dec 23, 2025 | 1,906.00 | 1,942.00 | 1,877.00 | 1,902.00 | 1,902.00 | -1.04% | 62,303 |
| Dec 22, 2025 | 1,950.00 | 1,950.00 | 1,920.00 | 1,922.00 | 1,922.00 | -1.44% | 32,043 |
| Dec 19, 2025 | 1,897.00 | 1,959.00 | 1,857.00 | 1,950.00 | 1,950.00 | 2.79% | 59,958 |
| Dec 18, 2025 | 1,908.00 | 1,964.00 | 1,870.00 | 1,897.00 | 1,897.00 | -0.58% | 23,096 |
| Dec 17, 2025 | 1,949.00 | 1,949.00 | 1,850.00 | 1,908.00 | 1,908.00 | -0.47% | 22,835 |
| Dec 16, 2025 | 1,970.00 | 1,970.00 | 1,902.00 | 1,917.00 | 1,917.00 | -2.19% | 43,890 |
| Dec 15, 2025 | 1,987.00 | 1,999.00 | 1,949.00 | 1,960.00 | 1,960.00 | -1.41% | 57,553 |
| Dec 12, 2025 | 1,988.00 | 2,005.00 | 1,979.00 | 1,988.00 | 1,988.00 | -0.55% | 50,784 |
| Dec 11, 2025 | 2,000.00 | 2,020.00 | 1,988.00 | 1,999.00 | 1,999.00 | -0.05% | 55,659 |
| Dec 10, 2025 | 1,995.00 | 2,010.00 | 1,987.00 | 2,000.00 | 2,000.00 | 0.25% | 35,608 |
| Dec 9, 2025 | 1,976.00 | 2,020.00 | 1,976.00 | 1,995.00 | 1,995.00 | - | 20,966 |
| Dec 8, 2025 | 2,000.00 | 2,030.00 | 1,980.00 | 1,995.00 | 1,995.00 | -1.24% | 47,835 |
| Dec 5, 2025 | 1,999.00 | 2,040.00 | 1,986.00 | 2,020.00 | 2,020.00 | 0.75% | 48,137 |
| Dec 4, 2025 | 2,035.00 | 2,060.00 | 1,996.00 | 2,005.00 | 2,005.00 | -1.47% | 45,687 |
| Dec 3, 2025 | 2,040.00 | 2,060.00 | 2,015.00 | 2,035.00 | 2,035.00 | -0.25% | 33,155 |
| Dec 2, 2025 | 2,020.00 | 2,050.00 | 2,000.00 | 2,040.00 | 2,040.00 | 0.99% | 49,858 |
| Dec 1, 2025 | 1,989.00 | 2,035.00 | 1,987.00 | 2,020.00 | 2,020.00 | 2.38% | 96,917 |
| Nov 28, 2025 | 1,966.00 | 1,995.00 | 1,942.00 | 1,973.00 | 1,973.00 | 0.25% | 89,067 |
| Nov 27, 2025 | 1,939.00 | 1,970.00 | 1,939.00 | 1,968.00 | 1,968.00 | 0.66% | 35,197 |
| Nov 26, 2025 | 1,934.00 | 1,977.00 | 1,923.00 | 1,955.00 | 1,955.00 | 1.09% | 50,634 |
| Nov 25, 2025 | 1,973.00 | 1,976.00 | 1,915.00 | 1,934.00 | 1,934.00 | -1.98% | 56,838 |
| Nov 24, 2025 | 1,980.00 | 2,050.00 | 1,955.00 | 1,973.00 | 1,973.00 | -1.35% | 137,858 |
| Nov 21, 2025 | 2,030.00 | 2,100.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.20% | 237,779 |
| Nov 20, 2025 | 1,980.00 | 2,040.00 | 1,974.00 | 1,996.00 | 1,996.00 | 0.25% | 105,508 |
| Nov 19, 2025 | 2,010.00 | 2,045.00 | 1,967.00 | 1,991.00 | 1,991.00 | -0.95% | 98,709 |
| Nov 18, 2025 | 2,010.00 | 2,105.00 | 1,990.00 | 2,010.00 | 2,010.00 | -0.99% | 281,034 |
| Nov 17, 2025 | 2,010.00 | 2,075.00 | 1,990.00 | 2,030.00 | 2,030.00 | 1.00% | 168,844 |
| Nov 14, 2025 | 1,977.00 | 2,150.00 | 1,935.00 | 2,010.00 | 2,010.00 | 4.04% | 785,308 |
| Nov 13, 2025 | 1,950.00 | 2,035.00 | 1,900.00 | 1,932.00 | 1,932.00 | -0.92% | 246,705 |
| Nov 12, 2025 | 1,959.00 | 2,005.00 | 1,934.00 | 1,950.00 | 1,950.00 | -0.56% | 217,288 |