Skip to main content
logo
MEKICS CO., Ltd (KOSDAQ:058110)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,075.00
-20.00 (-0.95%)
At close: Aug 1, 2025, 3:30 PM KST

MEKICS CO., Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20252,190.002,235.002,110.002,140.00--2.28%52,443
Aug 6, 20252,150.002,220.002,125.002,190.00-1.86%44,526
Aug 5, 20252,170.002,195.002,120.002,150.00-1.42%62,389
Aug 4, 20252,075.002,135.002,030.002,120.00-2.17%35,811
Aug 1, 20252,100.002,180.002,040.002,075.00--0.95%128,006
Jul 31, 20252,130.002,180.002,095.002,095.00--2.56%34,431
Jul 30, 20252,175.002,205.002,125.002,150.00--0.23%31,523
Jul 29, 20252,115.002,210.002,105.002,155.00-1.89%41,855
Jul 28, 20252,160.002,225.002,075.002,115.00--140,127
Jul 25, 20252,245.002,245.002,110.002,115.00--3.86%46,878
Jul 24, 20252,140.002,225.002,120.002,200.00-4.02%105,198
Jul 23, 20252,090.002,135.002,050.002,115.00-1.20%72,769
Jul 22, 20252,150.002,150.002,070.002,090.00--1.42%86,993
Jul 21, 20252,185.002,185.002,120.002,120.00--2.97%50,233
Jul 18, 20252,190.002,190.002,110.002,185.00--0.23%87,974
Jul 17, 20252,115.002,190.002,090.002,190.00-3.55%54,262
Jul 16, 20252,100.002,125.002,070.002,115.00--0.24%86,121
Jul 15, 20252,150.002,155.002,120.002,120.00--1.85%42,688
Jul 14, 20252,230.002,230.002,150.002,160.00--3.14%76,517
Jul 11, 20252,210.002,245.002,200.002,230.00-1.36%38,601
Jul 10, 20252,210.002,235.002,175.002,200.00-0.23%88,332
Jul 9, 20252,230.002,240.002,190.002,195.00--1.35%28,870
Jul 8, 20252,145.002,240.002,145.002,225.00-3.73%80,615
Jul 7, 20252,225.002,255.002,140.002,145.00--3.60%54,696
Jul 4, 20252,245.002,275.002,200.002,225.00--0.89%69,660
Jul 3, 20252,195.002,260.002,195.002,245.00-2.28%55,635
Jul 2, 20252,220.002,245.002,155.002,195.00--1.79%56,225
Jul 1, 20252,220.002,235.002,185.002,235.00-0.68%69,213
Jun 30, 20252,165.002,225.002,130.002,220.00-3.50%113,111
Jun 27, 20252,200.002,230.002,035.002,145.00--2.72%225,711
Jun 26, 20252,270.002,270.002,150.002,205.00--2.86%146,807
Jun 25, 20252,280.002,320.002,150.002,270.00--0.44%141,883
Jun 24, 20252,265.002,315.002,255.002,280.00--114,225
Jun 23, 20252,275.002,355.002,230.002,280.00--3.59%116,166
Jun 20, 20252,370.002,460.002,330.002,365.00--0.84%152,272
Jun 19, 20252,425.002,435.002,350.002,385.00--1.85%83,722
Jun 18, 20252,425.002,430.002,280.002,430.00-1.89%179,474
Jun 17, 20252,255.002,430.002,255.002,385.00-4.61%247,138
Jun 16, 20252,260.002,360.002,240.002,280.00--0.22%137,327
Jun 13, 20252,355.002,470.002,225.002,285.00--2.97%298,387
Jun 12, 20252,520.002,550.002,335.002,355.00--6.55%236,588
Jun 11, 20252,495.002,600.002,470.002,520.00-1.82%273,865
Jun 10, 20252,535.002,535.002,410.002,475.00--2.37%149,096
Jun 9, 20252,535.002,565.002,455.002,535.00-0.40%157,354
Jun 5, 20252,600.002,600.002,515.002,525.00--1.75%161,406
Jun 4, 20252,575.002,650.002,550.002,570.00--1.15%112,534
Jun 2, 20252,625.002,680.002,570.002,600.00--1.14%126,246
May 30, 20252,640.002,765.002,560.002,630.00--2.05%291,807
May 29, 20252,550.002,755.002,525.002,685.00-3.67%353,021
May 28, 20252,850.002,860.002,570.002,590.00--7.17%426,832