MEKICS CO., Ltd (KOSDAQ:058110)
South Korea · Delayed Price · Currency is KRW 2,020.00
+15.00 (0.75%)
At close: Dec 5, 2025
MEKICS CO., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 1,859.00 | 2,290.00 | 1,822.00 | 1,961.00 | 1,961.00 | 6.29% | 2,086,964 |
| Nov 10, 2025 | 1,850.00 | 1,875.00 | 1,830.00 | 1,845.00 | 1,845.00 | - | 36,086 |
| Nov 7, 2025 | 1,847.00 | 1,899.00 | 1,777.00 | 1,845.00 | 1,845.00 | -0.43% | 74,437 |
| Nov 6, 2025 | 1,830.00 | 1,884.00 | 1,826.00 | 1,853.00 | 1,853.00 | 0.43% | 49,495 |
| Nov 5, 2025 | 1,866.00 | 1,866.00 | 1,795.00 | 1,845.00 | 1,845.00 | -1.13% | 83,186 |
| Nov 4, 2025 | 1,780.00 | 1,921.00 | 1,780.00 | 1,866.00 | 1,866.00 | 4.83% | 187,851 |
| Nov 3, 2025 | 1,789.00 | 1,789.00 | 1,760.00 | 1,780.00 | 1,780.00 | 0.06% | 70,219 |
| Oct 31, 2025 | 1,836.00 | 1,836.00 | 1,763.00 | 1,779.00 | 1,779.00 | -1.11% | 50,561 |
| 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 |