Skip to main content
logo
MEKICS CO., Ltd (KOSDAQ:058110)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,160.00
-170.00 (-7.30%)
At close: May 29, 2026

MEKICS CO., Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,310.002,395.002,145.002,160.002,160.00-7.30%102,494
May 28, 20262,315.002,380.002,200.002,330.002,330.00-68,693
May 27, 20262,450.002,505.002,280.002,330.002,330.00-5.48%94,775
May 26, 20262,490.002,560.002,415.002,465.002,465.00-0.80%61,847
May 22, 20262,400.002,530.002,400.002,485.002,485.002.69%54,975
May 21, 20262,455.002,505.002,385.002,420.002,420.00-1.43%44,249
May 20, 20262,460.002,630.002,345.002,455.002,455.000.20%219,104
May 19, 20262,565.002,580.002,445.002,450.002,450.00-4.48%69,550
May 18, 20262,605.002,655.002,470.002,565.002,565.00-1.35%99,513
May 15, 20262,705.002,705.002,440.002,600.002,600.00-3.88%161,194
May 14, 20262,625.002,845.002,625.002,705.002,705.002.08%224,889
May 13, 20262,715.002,840.002,615.002,650.002,650.00-0.38%201,983
May 12, 20262,615.002,880.002,545.002,660.002,660.000.95%497,874
May 11, 20262,590.002,760.002,570.002,635.002,635.001.74%120,166
May 8, 20262,610.002,715.002,525.002,590.002,590.00-0.77%128,960
May 7, 20262,550.002,710.002,550.002,610.002,610.002.15%82,292
May 6, 20262,900.002,900.002,525.002,555.002,555.00-6.41%240,850
May 4, 20262,780.002,850.002,650.002,730.002,730.00-1.80%140,809
Apr 30, 20262,775.002,830.002,745.002,780.002,780.00-0.89%76,492
Apr 29, 20262,870.002,890.002,800.002,805.002,805.00-2.94%169,253
Apr 28, 20262,960.003,040.002,870.002,890.002,890.00-2.53%205,633
Apr 27, 20262,900.003,035.002,850.002,965.002,965.002.60%156,983
Apr 24, 20262,875.002,895.002,830.002,890.002,890.000.52%121,585
Apr 23, 20262,930.002,985.002,830.002,875.002,875.00-1.71%210,725
Apr 22, 20262,940.003,010.002,880.002,925.002,925.00-1.18%259,092
Apr 21, 20263,005.003,020.002,900.002,960.002,960.00-1.17%246,151
Apr 20, 20263,145.003,170.002,990.002,995.002,995.00-7.42%596,141
Apr 17, 20263,045.003,755.003,010.003,235.003,235.008.19%4,438,134
Apr 16, 20263,070.003,130.002,960.002,990.002,990.00-2.29%420,677
Apr 15, 20263,350.003,350.003,050.003,060.003,060.00-9.33%612,454
Apr 14, 20263,260.003,420.003,200.003,375.003,375.005.80%630,854
Apr 13, 20263,120.003,190.003,025.003,190.003,190.00-0.93%450,085
Apr 10, 20263,000.003,390.002,960.003,220.003,220.008.05%1,398,707
Apr 9, 20262,980.003,030.002,885.002,980.002,980.000.17%450,422
Apr 8, 20262,815.003,170.002,815.002,975.002,975.006.63%2,377,529
Apr 7, 20262,765.002,935.002,750.002,790.002,790.000.90%873,104
Apr 6, 20262,915.002,915.002,710.002,765.002,765.00-6.43%646,397
Apr 3, 20262,810.003,200.002,740.002,955.002,955.006.68%3,321,214
Apr 2, 20263,180.003,200.002,760.002,770.002,770.00-13.71%2,498,935
Apr 1, 20263,740.004,000.002,975.003,210.003,210.00-7.23%11,471,020
Mar 31, 20263,460.003,460.002,840.003,460.003,460.0029.83%11,034,070
Mar 30, 20262,125.002,665.002,100.002,665.002,665.0030.00%631,748
Mar 27, 20262,100.002,100.002,015.002,050.002,050.00-2.61%93,706
Mar 26, 20262,155.002,185.002,045.002,105.002,105.00-0.47%155,235
Mar 25, 20261,920.002,215.001,920.002,115.002,115.0010.73%618,092
Mar 24, 20261,960.001,960.001,848.001,910.001,910.002.47%193,961
Mar 23, 20261,890.001,890.001,843.001,864.001,864.00-1.38%82,737
Mar 20, 20261,902.001,930.001,833.001,890.001,890.00-0.11%150,790
Mar 19, 20261,872.001,924.001,845.001,892.001,892.001.61%67,695
Mar 18, 20261,841.001,887.001,831.001,862.001,862.001.64%92,823