MEKICS CO., Ltd (KOSDAQ:058110)
South Korea · Delayed Price · Currency is KRW 1,437.00
-4.00 (-0.28%)
At close: Oct 23, 2026
MEKICS CO., Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,476.00 | 1,476.00 | 1,400.00 | 1,437.00 | 1,437.00 | -0.28% | 19,962 |
| Oct 22, 2026 | 1,490.00 | 1,494.00 | 1,423.00 | 1,441.00 | 1,441.00 | -0.55% | 15,230 |
| Oct 21, 2026 | 1,515.00 | 1,555.00 | 1,447.00 | 1,449.00 | 1,449.00 | -2.62% | 57,290 |
| Oct 20, 2026 | 1,566.00 | 1,566.00 | 1,447.00 | 1,488.00 | 1,488.00 | -2.43% | 33,684 |
| Oct 19, 2026 | 1,549.00 | 1,549.00 | 1,487.00 | 1,525.00 | 1,525.00 | 0.46% | 19,172 |
| Oct 16, 2026 | 1,513.00 | 1,541.00 | 1,463.00 | 1,518.00 | 1,518.00 | 3.20% | 23,208 |
| Oct 15, 2026 | 1,534.00 | 1,534.00 | 1,430.00 | 1,471.00 | 1,471.00 | -3.48% | 70,614 |
| Oct 14, 2026 | 1,540.00 | 1,546.00 | 1,458.00 | 1,524.00 | 1,524.00 | -1.04% | 40,102 |
| Oct 13, 2026 | 1,530.00 | 1,540.00 | 1,450.00 | 1,540.00 | 1,540.00 | -1.66% | 72,406 |
| Oct 12, 2026 | 1,630.00 | 1,675.00 | 1,501.00 | 1,566.00 | 1,566.00 | -3.93% | 69,804 |
| Oct 8, 2026 | 1,686.00 | 1,687.00 | 1,544.00 | 1,630.00 | 1,630.00 | -3.55% | 91,686 |
| Oct 7, 2026 | 1,573.00 | 1,849.00 | 1,565.00 | 1,690.00 | 1,690.00 | 8.33% | 731,743 |
| Oct 6, 2026 | 1,517.00 | 1,593.00 | 1,509.00 | 1,560.00 | 1,560.00 | 4.07% | 62,603 |
| Oct 2, 2026 | 1,478.00 | 1,545.00 | 1,471.00 | 1,499.00 | 1,499.00 | 3.31% | 68,108 |
| Oct 1, 2026 | 1,473.00 | 1,480.00 | 1,451.00 | 1,451.00 | 1,451.00 | -1.43% | 22,693 |
| Sep 30, 2026 | 1,488.00 | 1,488.00 | 1,438.00 | 1,472.00 | 1,472.00 | 0.07% | 24,723 |
| Sep 29, 2026 | 1,490.00 | 1,490.00 | 1,440.00 | 1,471.00 | 1,471.00 | -0.47% | 21,242 |
| Sep 28, 2026 | 1,503.00 | 1,506.00 | 1,478.00 | 1,478.00 | 1,478.00 | -1.27% | 27,351 |
| Sep 23, 2026 | 1,490.00 | 1,519.00 | 1,455.00 | 1,497.00 | 1,497.00 | 0.13% | 15,660 |
| Sep 22, 2026 | 1,543.00 | 1,550.00 | 1,489.00 | 1,495.00 | 1,495.00 | -3.42% | 43,629 |
| Sep 21, 2026 | 1,553.00 | 1,555.00 | 1,520.00 | 1,548.00 | 1,548.00 | 0.19% | 18,493 |
| Sep 18, 2026 | 1,513.00 | 1,579.00 | 1,505.00 | 1,545.00 | 1,545.00 | 2.66% | 39,738 |
| Sep 17, 2026 | 1,525.00 | 1,527.00 | 1,475.00 | 1,505.00 | 1,505.00 | -0.53% | 26,675 |
| Sep 16, 2026 | 1,535.00 | 1,535.00 | 1,440.00 | 1,513.00 | 1,513.00 | -0.33% | 102,817 |
| Sep 15, 2026 | 1,686.00 | 1,686.00 | 1,482.00 | 1,518.00 | 1,518.00 | -1.94% | 268,831 |
| Sep 14, 2026 | 1,580.00 | 1,728.00 | 1,538.00 | 1,548.00 | 1,548.00 | -2.03% | 47,364 |
| Sep 11, 2026 | 1,511.00 | 1,629.00 | 1,511.00 | 1,580.00 | 1,580.00 | - | 41,361 |
| Sep 10, 2026 | 1,569.00 | 1,680.00 | 1,520.00 | 1,580.00 | 1,580.00 | 0.70% | 83,066 |
| Sep 9, 2026 | 1,546.00 | 1,585.00 | 1,535.00 | 1,569.00 | 1,569.00 | 3.22% | 12,535 |
| Sep 8, 2026 | 1,568.00 | 1,600.00 | 1,519.00 | 1,520.00 | 1,520.00 | -3.06% | 59,952 |
| Sep 7, 2026 | 1,640.00 | 1,644.00 | 1,555.00 | 1,568.00 | 1,568.00 | -3.39% | 35,822 |
| Sep 4, 2026 | 1,592.00 | 1,635.00 | 1,568.00 | 1,623.00 | 1,623.00 | 1.95% | 43,352 |
| Sep 3, 2026 | 1,646.00 | 1,665.00 | 1,575.00 | 1,592.00 | 1,592.00 | -3.28% | 27,099 |
| Sep 2, 2026 | 1,708.00 | 1,708.00 | 1,646.00 | 1,646.00 | 1,646.00 | -2.72% | 13,961 |
| Sep 1, 2026 | 1,718.00 | 1,779.00 | 1,600.00 | 1,692.00 | 1,692.00 | -0.94% | 30,000 |
| Aug 31, 2026 | 1,724.00 | 1,765.00 | 1,688.00 | 1,708.00 | 1,708.00 | -0.93% | 13,612 |
| Aug 28, 2026 | 1,710.00 | 1,765.00 | 1,693.00 | 1,724.00 | 1,724.00 | 1.89% | 13,941 |
| Aug 27, 2026 | 1,691.00 | 1,702.00 | 1,667.00 | 1,692.00 | 1,692.00 | 0.42% | 17,224 |
| Aug 26, 2026 | 1,706.00 | 1,721.00 | 1,669.00 | 1,685.00 | 1,685.00 | -1.17% | 9,904 |
| Aug 25, 2026 | 1,682.00 | 1,707.00 | 1,620.00 | 1,705.00 | 1,705.00 | 1.37% | 33,593 |
| Aug 24, 2026 | 1,765.00 | 1,916.00 | 1,682.00 | 1,682.00 | 1,682.00 | 0.12% | 199,752 |
| Aug 21, 2026 | 1,781.00 | 1,781.00 | 1,627.00 | 1,680.00 | 1,680.00 | -5.83% | 84,585 |
| Aug 20, 2026 | 1,795.00 | 1,851.00 | 1,650.00 | 1,784.00 | 1,784.00 | -0.61% | 29,806 |
| Aug 19, 2026 | 1,711.00 | 1,848.00 | 1,681.00 | 1,795.00 | 1,795.00 | 1.64% | 33,228 |
| Aug 18, 2026 | 1,832.00 | 1,832.00 | 1,703.00 | 1,766.00 | 1,766.00 | -3.60% | 59,679 |
| Aug 14, 2026 | 1,761.00 | 1,990.00 | 1,761.00 | 1,832.00 | 1,832.00 | 1.66% | 81,843 |
| Aug 13, 2026 | 1,674.00 | 1,903.00 | 1,674.00 | 1,802.00 | 1,802.00 | 9.74% | 130,367 |
| Aug 12, 2026 | 1,671.00 | 1,740.00 | 1,639.00 | 1,642.00 | 1,642.00 | -1.68% | 77,603 |
| Aug 11, 2026 | 1,645.00 | 1,694.00 | 1,578.00 | 1,670.00 | 1,670.00 | 5.03% | 68,859 |
| Aug 10, 2026 | 1,596.00 | 1,688.00 | 1,581.00 | 1,590.00 | 1,590.00 | 0.32% | 20,904 |