MEKICS CO., Ltd (KOSDAQ:058110)
South Korea · Delayed Price · Currency is KRW 1,563.00
+56.00 (3.72%)
At close: Jul 31, 2026
MEKICS CO., Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,507.00 | 1,569.00 | 1,480.00 | 1,563.00 | 1,563.00 | 3.72% | 22,891 |
| Jul 30, 2026 | 1,600.00 | 1,600.00 | 1,460.00 | 1,507.00 | 1,507.00 | -5.81% | 43,193 |
| Jul 29, 2026 | 1,589.00 | 1,651.00 | 1,412.00 | 1,600.00 | 1,600.00 | 0.69% | 71,168 |
| Jul 28, 2026 | 1,675.00 | 1,695.00 | 1,507.00 | 1,589.00 | 1,589.00 | -5.13% | 72,018 |
| Jul 27, 2026 | 1,753.00 | 1,769.00 | 1,665.00 | 1,675.00 | 1,675.00 | -1.30% | 18,466 |
| Jul 24, 2026 | 1,772.00 | 1,798.00 | 1,690.00 | 1,697.00 | 1,697.00 | -5.04% | 80,145 |
| Jul 23, 2026 | 1,853.00 | 1,853.00 | 1,760.00 | 1,787.00 | 1,787.00 | 0.39% | 27,642 |
| Jul 22, 2026 | 1,807.00 | 1,810.00 | 1,744.00 | 1,780.00 | 1,780.00 | -1.66% | 31,735 |
| Jul 21, 2026 | 1,658.00 | 1,810.00 | 1,658.00 | 1,810.00 | 1,810.00 | 8.19% | 55,955 |
| Jul 20, 2026 | 1,855.00 | 1,855.00 | 1,671.00 | 1,673.00 | 1,673.00 | -9.81% | 159,740 |
| Jul 16, 2026 | 1,924.00 | 1,924.00 | 1,852.00 | 1,855.00 | 1,855.00 | -1.96% | 59,862 |
| Jul 15, 2026 | 1,895.00 | 1,957.00 | 1,885.00 | 1,892.00 | 1,892.00 | 0.64% | 21,776 |
| Jul 14, 2026 | 1,880.00 | 1,923.00 | 1,831.00 | 1,880.00 | 1,880.00 | -0.53% | 36,798 |
| Jul 13, 2026 | 1,923.00 | 2,035.00 | 1,851.00 | 1,890.00 | 1,890.00 | -1.72% | 43,092 |
| 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 |