MEKICS CO., Ltd (KOSDAQ:058110)
South Korea · Delayed Price · Currency is KRW 1,785.00
-14.00 (-0.78%)
Last updated: Oct 31, 2025, 12:24 PM KST
MEKICS CO., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,836.00 | 1,836.00 | 1,763.00 | 1,779.00 | 1,779.00 | -1.11% | 50,405 |
| Oct 30, 2025 | 1,844.00 | 1,898.00 | 1,798.00 | 1,799.00 | 1,799.00 | -2.44% | 59,209 |
| Oct 29, 2025 | 1,870.00 | 1,878.00 | 1,839.00 | 1,844.00 | 1,844.00 | -1.44% | 56,933 |
| Oct 28, 2025 | 1,870.00 | 1,891.00 | 1,851.00 | 1,871.00 | 1,871.00 | 0.05% | 32,690 |
| Oct 27, 2025 | 1,856.00 | 1,900.00 | 1,854.00 | 1,870.00 | 1,870.00 | 0.75% | 50,495 |
| Oct 24, 2025 | 1,934.00 | 1,934.00 | 1,850.00 | 1,856.00 | 1,856.00 | -1.33% | 72,091 |
| Oct 23, 2025 | 1,896.00 | 1,899.00 | 1,865.00 | 1,881.00 | 1,881.00 | -0.95% | 33,302 |
| Oct 22, 2025 | 1,867.00 | 1,933.00 | 1,867.00 | 1,899.00 | 1,899.00 | 0.74% | 43,985 |
| Oct 21, 2025 | 1,915.00 | 1,918.00 | 1,882.00 | 1,885.00 | 1,885.00 | -0.26% | 57,009 |
| Oct 20, 2025 | 1,896.00 | 1,913.00 | 1,880.00 | 1,890.00 | 1,890.00 | -0.32% | 47,749 |
| Oct 17, 2025 | 1,913.00 | 1,920.00 | 1,891.00 | 1,896.00 | 1,896.00 | -1.30% | 56,137 |
| Oct 16, 2025 | 1,936.00 | 1,936.00 | 1,912.00 | 1,921.00 | 1,921.00 | -0.62% | 40,000 |
| Oct 15, 2025 | 1,928.00 | 1,984.00 | 1,900.00 | 1,933.00 | 1,933.00 | 0.26% | 41,303 |
| Oct 14, 2025 | 1,958.00 | 1,958.00 | 1,914.00 | 1,928.00 | 1,928.00 | -1.53% | 45,924 |
| Oct 13, 2025 | 1,960.00 | 1,964.00 | 1,900.00 | 1,958.00 | 1,958.00 | -0.36% | 51,726 |
| Oct 10, 2025 | 1,988.00 | 1,991.00 | 1,956.00 | 1,965.00 | 1,965.00 | -1.16% | 41,908 |
| Oct 2, 2025 | 1,994.00 | 2,005.00 | 1,976.00 | 1,988.00 | 1,988.00 | 0.91% | 21,437 |
| Oct 1, 2025 | 1,985.00 | 1,999.00 | 1,970.00 | 1,970.00 | 1,970.00 | -0.51% | 35,851 |
| Sep 30, 2025 | 1,999.00 | 2,040.00 | 1,979.00 | 1,980.00 | 1,980.00 | -0.60% | 55,774 |
| Sep 29, 2025 | 1,991.00 | 1,997.00 | 1,970.00 | 1,992.00 | 1,992.00 | 1.12% | 32,867 |
| Sep 26, 2025 | 2,010.00 | 2,030.00 | 1,962.00 | 1,970.00 | 1,970.00 | -1.99% | 69,873 |
| Sep 25, 2025 | 2,000.00 | 2,020.00 | 1,950.00 | 2,010.00 | 2,010.00 | 0.50% | 79,514 |
| Sep 24, 2025 | 2,010.00 | 2,010.00 | 1,980.00 | 2,000.00 | 2,000.00 | -0.50% | 77,650 |
| Sep 23, 2025 | 2,100.00 | 2,100.00 | 1,991.00 | 2,010.00 | 2,010.00 | -4.29% | 180,713 |
| Sep 22, 2025 | 2,145.00 | 2,160.00 | 2,085.00 | 2,100.00 | 2,100.00 | -2.10% | 40,155 |
| Sep 19, 2025 | 2,035.00 | 2,255.00 | 2,005.00 | 2,145.00 | 2,145.00 | 5.41% | 395,368 |
| Sep 18, 2025 | 2,010.00 | 2,065.00 | 2,000.00 | 2,035.00 | 2,035.00 | 1.24% | 47,379 |
| Sep 17, 2025 | 2,000.00 | 2,030.00 | 1,981.00 | 2,010.00 | 2,010.00 | 0.65% | 28,831 |
| Sep 16, 2025 | 2,000.00 | 2,025.00 | 1,993.00 | 1,997.00 | 1,997.00 | -0.05% | 26,730 |
| Sep 15, 2025 | 2,015.00 | 2,030.00 | 1,998.00 | 1,998.00 | 1,998.00 | -0.84% | 39,785 |
| Sep 12, 2025 | 1,975.00 | 2,020.00 | 1,955.00 | 2,015.00 | 2,015.00 | 1.77% | 69,538 |
| Sep 11, 2025 | 2,015.00 | 2,020.00 | 1,980.00 | 1,980.00 | 1,980.00 | -1.74% | 34,053 |
| Sep 10, 2025 | 1,999.00 | 2,020.00 | 1,994.00 | 2,015.00 | 2,015.00 | 1.41% | 45,895 |
| Sep 9, 2025 | 2,045.00 | 2,045.00 | 1,970.00 | 1,987.00 | 1,987.00 | 0.61% | 26,059 |
| Sep 8, 2025 | 1,999.00 | 2,005.00 | 1,972.00 | 1,975.00 | 1,975.00 | -1.20% | 31,535 |
| Sep 5, 2025 | 2,025.00 | 2,050.00 | 1,986.00 | 1,999.00 | 1,999.00 | -1.28% | 30,072 |
| Sep 4, 2025 | 2,020.00 | 2,075.00 | 1,973.00 | 2,025.00 | 2,025.00 | 0.25% | 40,380 |
| Sep 3, 2025 | 1,980.00 | 2,040.00 | 1,971.00 | 2,020.00 | 2,020.00 | 2.07% | 31,782 |
| Sep 2, 2025 | 1,966.00 | 1,996.00 | 1,930.00 | 1,979.00 | 1,979.00 | 1.23% | 36,496 |
| Sep 1, 2025 | 1,983.00 | 1,983.00 | 1,930.00 | 1,955.00 | 1,955.00 | -0.51% | 51,044 |
| Aug 29, 2025 | 1,999.00 | 2,015.00 | 1,960.00 | 1,965.00 | 1,965.00 | -1.70% | 36,733 |
| Aug 28, 2025 | 1,980.00 | 1,999.00 | 1,965.00 | 1,999.00 | 1,999.00 | 1.68% | 18,776 |
| Aug 27, 2025 | 2,000.00 | 2,000.00 | 1,900.00 | 1,966.00 | 1,966.00 | -0.91% | 50,135 |
| Aug 26, 2025 | 1,992.00 | 2,030.00 | 1,981.00 | 1,984.00 | 1,984.00 | -0.55% | 56,326 |
| Aug 25, 2025 | 2,050.00 | 2,050.00 | 1,993.00 | 1,995.00 | 1,995.00 | - | 85,470 |
| Aug 22, 2025 | 2,080.00 | 2,100.00 | 1,995.00 | 1,995.00 | 1,995.00 | -2.68% | 86,693 |
| Aug 21, 2025 | 2,085.00 | 2,140.00 | 2,040.00 | 2,050.00 | 2,050.00 | -3.07% | 63,991 |
| Aug 20, 2025 | 2,145.00 | 2,190.00 | 2,080.00 | 2,115.00 | 2,115.00 | -2.76% | 177,988 |
| Aug 19, 2025 | 2,190.00 | 2,235.00 | 2,170.00 | 2,175.00 | 2,175.00 | -4.19% | 75,149 |
| Aug 18, 2025 | 2,275.00 | 2,310.00 | 2,220.00 | 2,270.00 | 2,270.00 | -1.30% | 180,854 |