MEKICS CO., Ltd (KOSDAQ:058110)
South Korea · Delayed Price · Currency is KRW 1,923.00
+73.00 (3.95%)
At close: Jul 10, 2026
MEKICS CO., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1,820.00 | 1,940.00 | 1,820.00 | 1,923.00 | 1,923.00 | 3.95% | 87,836 |
| Jul 9, 2026 | 1,870.00 | 1,910.00 | 1,783.00 | 1,850.00 | 1,850.00 | - | 68,157 |
| Jul 8, 2026 | 1,960.00 | 1,963.00 | 1,809.00 | 1,850.00 | 1,850.00 | -1.07% | 31,510 |
| Jul 7, 2026 | 1,857.00 | 1,938.00 | 1,822.00 | 1,870.00 | 1,870.00 | 0.70% | 64,714 |
| Jul 6, 2026 | 1,938.00 | 1,938.00 | 1,849.00 | 1,857.00 | 1,857.00 | -3.58% | 22,550 |
| Jul 3, 2026 | 1,829.00 | 1,983.00 | 1,827.00 | 1,926.00 | 1,926.00 | 0.21% | 35,953 |
| Jul 2, 2026 | 2,020.00 | 2,020.00 | 1,848.00 | 1,922.00 | 1,922.00 | -1.99% | 29,830 |
| Jul 1, 2026 | 2,020.00 | 2,200.00 | 1,901.00 | 1,961.00 | 1,961.00 | 0.05% | 65,857 |
| Jun 30, 2026 | 1,951.00 | 1,998.00 | 1,917.00 | 1,960.00 | 1,960.00 | 1.24% | 35,356 |
| Jun 29, 2026 | 2,000.00 | 2,020.00 | 1,910.00 | 1,936.00 | 1,936.00 | -3.44% | 63,870 |
| Jun 26, 2026 | 2,000.00 | 2,005.00 | 1,815.00 | 2,005.00 | 2,005.00 | 1.16% | 70,661 |
| Jun 25, 2026 | 1,981.00 | 2,355.00 | 1,801.00 | 1,982.00 | 1,982.00 | 0.15% | 105,539 |
| Jun 24, 2026 | 1,937.00 | 2,070.00 | 1,868.00 | 1,979.00 | 1,979.00 | 6.57% | 69,444 |
| Jun 23, 2026 | 1,916.00 | 1,938.00 | 1,816.00 | 1,857.00 | 1,857.00 | -4.67% | 66,270 |
| Jun 22, 2026 | 2,065.00 | 2,065.00 | 1,873.00 | 1,948.00 | 1,948.00 | -5.89% | 33,105 |
| Jun 19, 2026 | 2,180.00 | 2,180.00 | 1,939.00 | 2,070.00 | 2,070.00 | -0.72% | 38,516 |
| Jun 18, 2026 | 2,340.00 | 2,340.00 | 2,085.00 | 2,085.00 | 2,085.00 | -6.92% | 25,828 |
| Jun 17, 2026 | 2,130.00 | 2,305.00 | 2,055.00 | 2,240.00 | 2,240.00 | 5.16% | 76,026 |
| Jun 16, 2026 | 2,090.00 | 2,165.00 | 2,080.00 | 2,130.00 | 2,130.00 | 2.16% | 43,452 |
| Jun 15, 2026 | 2,015.00 | 2,125.00 | 1,995.00 | 2,085.00 | 2,085.00 | 3.47% | 69,614 |
| Jun 12, 2026 | 1,943.00 | 2,080.00 | 1,922.00 | 2,015.00 | 2,015.00 | 4.89% | 38,846 |
| Jun 11, 2026 | 1,905.00 | 2,100.00 | 1,819.00 | 1,921.00 | 1,921.00 | 0.89% | 109,204 |
| Jun 10, 2026 | 1,893.00 | 1,910.00 | 1,814.00 | 1,904.00 | 1,904.00 | 1.33% | 46,984 |
| Jun 9, 2026 | 1,805.00 | 1,932.00 | 1,805.00 | 1,879.00 | 1,879.00 | 4.10% | 57,187 |
| Jun 8, 2026 | 1,942.00 | 1,942.00 | 1,801.00 | 1,805.00 | 1,805.00 | -7.20% | 39,844 |
| Jun 5, 2026 | 1,963.00 | 2,040.00 | 1,850.00 | 1,945.00 | 1,945.00 | -0.92% | 111,318 |
| Jun 4, 2026 | 2,140.00 | 2,145.00 | 1,948.00 | 1,963.00 | 1,963.00 | -4.48% | 40,819 |
| Jun 2, 2026 | 2,200.00 | 2,205.00 | 1,989.00 | 2,055.00 | 2,055.00 | -3.07% | 77,279 |
| Jun 1, 2026 | 2,145.00 | 2,150.00 | 1,957.00 | 2,120.00 | 2,120.00 | -1.85% | 130,416 |
| May 29, 2026 | 2,310.00 | 2,395.00 | 2,145.00 | 2,160.00 | 2,160.00 | -7.30% | 102,494 |
| May 28, 2026 | 2,315.00 | 2,380.00 | 2,200.00 | 2,330.00 | 2,330.00 | - | 68,693 |
| May 27, 2026 | 2,450.00 | 2,505.00 | 2,280.00 | 2,330.00 | 2,330.00 | -5.48% | 94,775 |
| May 26, 2026 | 2,490.00 | 2,560.00 | 2,415.00 | 2,465.00 | 2,465.00 | -0.80% | 61,847 |
| May 22, 2026 | 2,400.00 | 2,530.00 | 2,400.00 | 2,485.00 | 2,485.00 | 2.69% | 54,975 |
| May 21, 2026 | 2,455.00 | 2,505.00 | 2,385.00 | 2,420.00 | 2,420.00 | -1.43% | 44,249 |
| May 20, 2026 | 2,460.00 | 2,630.00 | 2,345.00 | 2,455.00 | 2,455.00 | 0.20% | 219,104 |
| May 19, 2026 | 2,565.00 | 2,580.00 | 2,445.00 | 2,450.00 | 2,450.00 | -4.48% | 69,550 |
| May 18, 2026 | 2,605.00 | 2,655.00 | 2,470.00 | 2,565.00 | 2,565.00 | -1.35% | 99,513 |
| May 15, 2026 | 2,705.00 | 2,705.00 | 2,440.00 | 2,600.00 | 2,600.00 | -3.88% | 161,194 |
| May 14, 2026 | 2,625.00 | 2,845.00 | 2,625.00 | 2,705.00 | 2,705.00 | 2.08% | 224,889 |
| May 13, 2026 | 2,715.00 | 2,840.00 | 2,615.00 | 2,650.00 | 2,650.00 | -0.38% | 201,983 |
| May 12, 2026 | 2,615.00 | 2,880.00 | 2,545.00 | 2,660.00 | 2,660.00 | 0.95% | 497,874 |
| May 11, 2026 | 2,590.00 | 2,760.00 | 2,570.00 | 2,635.00 | 2,635.00 | 1.74% | 120,166 |
| May 8, 2026 | 2,610.00 | 2,715.00 | 2,525.00 | 2,590.00 | 2,590.00 | -0.77% | 128,960 |
| May 7, 2026 | 2,550.00 | 2,710.00 | 2,550.00 | 2,610.00 | 2,610.00 | 2.15% | 82,292 |
| May 6, 2026 | 2,900.00 | 2,900.00 | 2,525.00 | 2,555.00 | 2,555.00 | -6.41% | 240,850 |
| May 4, 2026 | 2,780.00 | 2,850.00 | 2,650.00 | 2,730.00 | 2,730.00 | -1.80% | 140,809 |
| Apr 30, 2026 | 2,775.00 | 2,830.00 | 2,745.00 | 2,780.00 | 2,780.00 | -0.89% | 76,492 |
| Apr 29, 2026 | 2,870.00 | 2,890.00 | 2,800.00 | 2,805.00 | 2,805.00 | -2.94% | 169,253 |
| Apr 28, 2026 | 2,960.00 | 3,040.00 | 2,870.00 | 2,890.00 | 2,890.00 | -2.53% | 205,633 |