Skip to main content
logo
MEKICS CO., Ltd (KOSDAQ:058110)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,010.00
+13.00 (0.65%)
At close: Sep 17, 2025

MEKICS CO., Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,035.002,255.002,005.002,145.002,145.005.41%395,368
Sep 18, 20252,010.002,065.002,000.002,035.002,035.001.24%47,379
Sep 17, 20252,000.002,030.001,981.002,010.002,010.000.65%28,831
Sep 16, 20252,000.002,025.001,993.001,997.001,997.00-0.05%26,730
Sep 15, 20252,015.002,030.001,998.001,998.001,998.00-0.84%39,785
Sep 12, 20251,975.002,020.001,955.002,015.002,015.001.77%69,538
Sep 11, 20252,015.002,020.001,980.001,980.001,980.00-1.74%34,053
Sep 10, 20251,999.002,020.001,994.002,015.002,015.001.41%45,895
Sep 9, 20252,045.002,045.001,970.001,987.001,987.000.61%26,059
Sep 8, 20251,999.002,005.001,972.001,975.001,975.00-1.20%31,535
Sep 5, 20252,025.002,050.001,986.001,999.001,999.00-1.28%30,072
Sep 4, 20252,020.002,075.001,973.002,025.002,025.000.25%40,380
Sep 3, 20251,980.002,040.001,971.002,020.002,020.002.07%31,782
Sep 2, 20251,966.001,996.001,930.001,979.001,979.001.23%36,496
Sep 1, 20251,983.001,983.001,930.001,955.001,955.00-0.51%51,044
Aug 29, 20251,999.002,015.001,960.001,965.001,965.00-1.70%36,733
Aug 28, 20251,980.001,999.001,965.001,999.001,999.001.68%18,776
Aug 27, 20252,000.002,000.001,900.001,966.001,966.00-0.91%50,135
Aug 26, 20251,992.002,030.001,981.001,984.001,984.00-0.55%56,326
Aug 25, 20252,050.002,050.001,993.001,995.001,995.00-85,470
Aug 22, 20252,080.002,100.001,995.001,995.001,995.00-2.68%86,693
Aug 21, 20252,085.002,140.002,040.002,050.002,050.00-3.07%63,991
Aug 20, 20252,145.002,190.002,080.002,115.002,115.00-2.76%177,988
Aug 19, 20252,190.002,235.002,170.002,175.002,175.00-4.19%75,149
Aug 18, 20252,275.002,310.002,220.002,270.002,270.00-1.30%180,854
Aug 14, 20252,265.002,445.002,265.002,300.002,300.001.55%468,459
Aug 13, 20252,105.002,595.002,100.002,265.002,265.007.60%3,356,814
Aug 12, 20252,120.002,165.002,060.002,105.002,105.00-0.71%78,936
Aug 11, 20252,175.002,180.002,100.002,120.002,120.00-3.42%105,579
Aug 8, 20252,140.002,200.002,110.002,195.002,195.002.57%106,894
Aug 7, 20252,190.002,235.002,110.002,140.002,140.00-2.28%52,443
Aug 6, 20252,150.002,220.002,125.002,190.002,190.001.86%44,526
Aug 5, 20252,170.002,195.002,120.002,150.002,150.001.42%62,389
Aug 4, 20252,075.002,135.002,030.002,120.002,120.002.17%35,811
Aug 1, 20252,100.002,180.002,040.002,075.002,075.00-0.95%128,006
Jul 31, 20252,130.002,180.002,095.002,095.002,095.00-2.56%34,431
Jul 30, 20252,175.002,205.002,125.002,150.002,150.00-0.23%31,523
Jul 29, 20252,115.002,210.002,105.002,155.002,155.001.89%41,855
Jul 28, 20252,160.002,225.002,075.002,115.002,115.00-140,127
Jul 25, 20252,245.002,245.002,110.002,115.002,115.00-3.86%46,878
Jul 24, 20252,140.002,225.002,120.002,200.002,200.004.02%105,198
Jul 23, 20252,090.002,135.002,050.002,115.002,115.001.20%72,769
Jul 22, 20252,150.002,150.002,070.002,090.002,090.00-1.42%86,993
Jul 21, 20252,185.002,185.002,120.002,120.002,120.00-2.97%50,233
Jul 18, 20252,190.002,190.002,110.002,185.002,185.00-0.23%87,974
Jul 17, 20252,115.002,190.002,090.002,190.002,190.003.55%54,262
Jul 16, 20252,100.002,125.002,070.002,115.002,115.00-0.24%86,121
Jul 15, 20252,150.002,155.002,120.002,120.002,120.00-1.85%42,688
Jul 14, 20252,230.002,230.002,150.002,160.002,160.00-3.14%76,517
Jul 11, 20252,210.002,245.002,200.002,230.002,230.001.36%38,601