MEKICS CO., Ltd (KOSDAQ:058110)
South Korea · Delayed Price · Currency is KRW 2,635.00
+45.00 (1.74%)
At close: May 11, 2026
MEKICS CO., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 128,460 |
| 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% | 235,939 |
| May 4, 2026 | 2,780.00 | 2,850.00 | 2,650.00 | 2,730.00 | 2,730.00 | -1.80% | 140,539 |
| Apr 30, 2026 | 2,775.00 | 2,830.00 | 2,745.00 | 2,780.00 | 2,780.00 | -0.89% | 76,436 |
| Apr 29, 2026 | 2,870.00 | 2,890.00 | 2,800.00 | 2,805.00 | 2,805.00 | -2.94% | 165,102 |
| Apr 28, 2026 | 2,960.00 | 3,040.00 | 2,870.00 | 2,890.00 | 2,890.00 | -2.53% | 203,523 |
| Apr 27, 2026 | 2,900.00 | 3,035.00 | 2,850.00 | 2,965.00 | 2,965.00 | 2.60% | 156,983 |
| Apr 24, 2026 | 2,875.00 | 2,895.00 | 2,830.00 | 2,890.00 | 2,890.00 | 0.52% | 121,477 |
| Apr 23, 2026 | 2,930.00 | 2,985.00 | 2,830.00 | 2,875.00 | 2,875.00 | -1.71% | 210,311 |
| Apr 22, 2026 | 2,940.00 | 3,010.00 | 2,880.00 | 2,925.00 | 2,925.00 | -1.18% | 259,092 |
| Apr 21, 2026 | 3,005.00 | 3,020.00 | 2,900.00 | 2,960.00 | 2,960.00 | -1.17% | 246,151 |
| Apr 20, 2026 | 3,145.00 | 3,170.00 | 2,990.00 | 2,995.00 | 2,995.00 | -7.42% | 591,689 |
| Apr 17, 2026 | 3,045.00 | 3,755.00 | 3,010.00 | 3,235.00 | 3,235.00 | 8.19% | 4,421,356 |
| Apr 16, 2026 | 3,070.00 | 3,130.00 | 2,960.00 | 2,990.00 | 2,990.00 | -2.29% | 419,397 |
| Apr 15, 2026 | 3,350.00 | 3,350.00 | 3,050.00 | 3,060.00 | 3,060.00 | -9.33% | 606,029 |
| Apr 14, 2026 | 3,260.00 | 3,420.00 | 3,200.00 | 3,375.00 | 3,375.00 | 5.80% | 622,948 |
| Apr 13, 2026 | 3,120.00 | 3,190.00 | 3,025.00 | 3,190.00 | 3,190.00 | -0.93% | 444,974 |
| Apr 10, 2026 | 3,000.00 | 3,390.00 | 2,960.00 | 3,220.00 | 3,220.00 | 8.05% | 1,392,031 |
| Apr 9, 2026 | 2,980.00 | 3,030.00 | 2,885.00 | 2,980.00 | 2,980.00 | 0.17% | 446,046 |
| Apr 8, 2026 | 2,815.00 | 3,170.00 | 2,815.00 | 2,975.00 | 2,975.00 | 6.63% | 2,369,793 |
| Apr 7, 2026 | 2,765.00 | 2,935.00 | 2,750.00 | 2,790.00 | 2,790.00 | 0.90% | 873,104 |
| Apr 6, 2026 | 2,915.00 | 2,915.00 | 2,710.00 | 2,765.00 | 2,765.00 | -6.43% | 646,397 |
| Apr 3, 2026 | 2,810.00 | 3,200.00 | 2,740.00 | 2,955.00 | 2,955.00 | 6.68% | 3,295,847 |
| Apr 2, 2026 | 3,180.00 | 3,200.00 | 2,760.00 | 2,770.00 | 2,770.00 | -13.71% | 2,478,425 |
| Apr 1, 2026 | 3,740.00 | 4,000.00 | 2,975.00 | 3,210.00 | 3,210.00 | -7.23% | 11,393,075 |
| Mar 31, 2026 | 3,460.00 | 3,460.00 | 2,840.00 | 3,460.00 | 3,460.00 | 29.83% | 11,034,070 |
| Mar 30, 2026 | 2,125.00 | 2,665.00 | 2,100.00 | 2,665.00 | 2,665.00 | 30.00% | 631,748 |
| Mar 27, 2026 | 2,100.00 | 2,100.00 | 2,015.00 | 2,050.00 | 2,050.00 | -2.61% | 93,624 |
| Mar 26, 2026 | 2,155.00 | 2,185.00 | 2,045.00 | 2,105.00 | 2,105.00 | -0.47% | 154,939 |
| Mar 25, 2026 | 1,920.00 | 2,215.00 | 1,920.00 | 2,115.00 | 2,115.00 | 10.73% | 614,994 |
| Mar 24, 2026 | 1,960.00 | 1,960.00 | 1,848.00 | 1,910.00 | 1,910.00 | 2.47% | 193,934 |
| Mar 23, 2026 | 1,890.00 | 1,890.00 | 1,843.00 | 1,864.00 | 1,864.00 | -1.38% | 82,737 |
| Mar 20, 2026 | 1,902.00 | 1,930.00 | 1,833.00 | 1,890.00 | 1,890.00 | -0.11% | 150,770 |
| Mar 19, 2026 | 1,872.00 | 1,924.00 | 1,845.00 | 1,892.00 | 1,892.00 | 1.61% | 67,695 |
| Mar 18, 2026 | 1,841.00 | 1,887.00 | 1,831.00 | 1,862.00 | 1,862.00 | 1.64% | 92,768 |
| Mar 17, 2026 | 1,800.00 | 1,847.00 | 1,800.00 | 1,832.00 | 1,832.00 | 3.27% | 51,417 |
| Mar 16, 2026 | 1,781.00 | 1,819.00 | 1,737.00 | 1,774.00 | 1,774.00 | -0.39% | 77,361 |
| Mar 13, 2026 | 1,800.00 | 1,800.00 | 1,703.00 | 1,781.00 | 1,781.00 | -2.46% | 69,110 |
| Mar 12, 2026 | 1,685.00 | 1,987.00 | 1,685.00 | 1,826.00 | 1,826.00 | 8.05% | 687,376 |
| Mar 11, 2026 | 1,699.00 | 1,721.00 | 1,653.00 | 1,690.00 | 1,690.00 | 2.30% | 51,399 |
| Mar 10, 2026 | 1,651.00 | 1,698.00 | 1,599.00 | 1,652.00 | 1,652.00 | 2.35% | 57,017 |
| Mar 9, 2026 | 1,669.00 | 1,669.00 | 1,539.00 | 1,614.00 | 1,614.00 | -3.35% | 45,582 |
| Mar 6, 2026 | 1,655.00 | 1,670.00 | 1,560.00 | 1,670.00 | 1,670.00 | 1.21% | 76,114 |
| Mar 5, 2026 | 1,488.00 | 1,664.00 | 1,488.00 | 1,650.00 | 1,650.00 | 11.04% | 88,694 |
| Mar 4, 2026 | 1,592.00 | 1,605.00 | 1,486.00 | 1,486.00 | 1,486.00 | -7.41% | 114,464 |
| Mar 3, 2026 | 1,650.00 | 1,657.00 | 1,600.00 | 1,605.00 | 1,605.00 | -3.08% | 149,075 |
| Feb 27, 2026 | 1,685.00 | 1,685.00 | 1,584.00 | 1,656.00 | 1,656.00 | -1.72% | 147,764 |
| Feb 26, 2026 | 1,741.00 | 1,741.00 | 1,682.00 | 1,685.00 | 1,685.00 | -2.43% | 86,322 |