MEKICS CO., Ltd (KOSDAQ:058110)
South Korea · Delayed Price · Currency is KRW 1,376.00
+32.00 (2.38%)
At close: Nov 13, 2026
MEKICS CO., Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,326.00 | 1,384.00 | 1,291.00 | 1,376.00 | 1,376.00 | 2.38% | 46,324 |
| Nov 12, 2026 | 1,385.00 | 1,386.00 | 1,290.00 | 1,344.00 | 1,344.00 | -0.30% | 37,521 |
| Nov 11, 2026 | 1,317.00 | 1,359.00 | 1,291.00 | 1,348.00 | 1,348.00 | 3.53% | 14,186 |
| Nov 10, 2026 | 1,315.00 | 1,315.00 | 1,211.00 | 1,302.00 | 1,302.00 | 3.75% | 26,533 |
| Nov 9, 2026 | 1,279.00 | 1,284.00 | 1,228.00 | 1,255.00 | 1,255.00 | -2.18% | 39,693 |
| Nov 6, 2026 | 1,301.00 | 1,301.00 | 1,237.00 | 1,283.00 | 1,283.00 | -1.76% | 30,562 |
| Nov 5, 2026 | 1,323.00 | 1,374.00 | 1,280.00 | 1,306.00 | 1,306.00 | -4.11% | 31,485 |
| Nov 4, 2026 | 1,345.00 | 1,429.00 | 1,291.00 | 1,362.00 | 1,362.00 | 1.26% | 19,744 |
| Nov 3, 2026 | 1,373.00 | 1,412.00 | 1,326.00 | 1,345.00 | 1,345.00 | -2.68% | 20,673 |
| Nov 2, 2026 | 1,411.00 | 1,411.00 | 1,344.00 | 1,382.00 | 1,382.00 | -2.68% | 15,737 |
| Oct 30, 2026 | 1,362.00 | 1,422.00 | 1,353.00 | 1,420.00 | 1,420.00 | -0.42% | 38,783 |
| Oct 29, 2026 | 1,471.00 | 1,471.00 | 1,394.00 | 1,426.00 | 1,426.00 | -2.53% | 21,998 |
| Oct 28, 2026 | 1,421.00 | 1,482.00 | 1,408.00 | 1,463.00 | 1,463.00 | 0.55% | 38,228 |
| Oct 27, 2026 | 1,434.00 | 1,466.00 | 1,410.00 | 1,455.00 | 1,455.00 | 0.48% | 19,375 |
| Oct 26, 2026 | 1,469.00 | 1,469.00 | 1,385.00 | 1,448.00 | 1,448.00 | 0.77% | 40,114 |
| Oct 23, 2026 | 1,476.00 | 1,476.00 | 1,400.00 | 1,437.00 | 1,437.00 | -0.28% | 21,279 |
| Oct 22, 2026 | 1,490.00 | 1,494.00 | 1,423.00 | 1,441.00 | 1,441.00 | -0.55% | 16,110 |
| Oct 21, 2026 | 1,515.00 | 1,555.00 | 1,447.00 | 1,449.00 | 1,449.00 | -2.62% | 58,580 |
| Oct 20, 2026 | 1,566.00 | 1,566.00 | 1,447.00 | 1,488.00 | 1,488.00 | -2.43% | 37,337 |
| Oct 19, 2026 | 1,549.00 | 1,549.00 | 1,487.00 | 1,525.00 | 1,525.00 | 0.46% | 20,710 |
| Oct 16, 2026 | 1,513.00 | 1,541.00 | 1,463.00 | 1,518.00 | 1,518.00 | 3.20% | 37,332 |
| 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% | 46,164 |
| Oct 13, 2026 | 1,530.00 | 1,540.00 | 1,450.00 | 1,540.00 | 1,540.00 | -1.66% | 74,321 |
| Oct 12, 2026 | 1,630.00 | 1,675.00 | 1,501.00 | 1,566.00 | 1,566.00 | -3.93% | 71,358 |
| Oct 8, 2026 | 1,686.00 | 1,687.00 | 1,544.00 | 1,630.00 | 1,630.00 | -3.55% | 93,243 |
| 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% | 68,167 |
| Oct 1, 2026 | 1,473.00 | 1,480.00 | 1,451.00 | 1,451.00 | 1,451.00 | -1.43% | 24,227 |
| Sep 30, 2026 | 1,488.00 | 1,488.00 | 1,438.00 | 1,472.00 | 1,472.00 | 0.07% | 25,806 |
| Sep 29, 2026 | 1,490.00 | 1,490.00 | 1,440.00 | 1,471.00 | 1,471.00 | -0.47% | 21,730 |
| Sep 28, 2026 | 1,503.00 | 1,506.00 | 1,478.00 | 1,478.00 | 1,478.00 | -1.27% | 35,586 |
| Sep 23, 2026 | 1,490.00 | 1,519.00 | 1,455.00 | 1,497.00 | 1,497.00 | 0.13% | 19,627 |
| Sep 22, 2026 | 1,543.00 | 1,550.00 | 1,489.00 | 1,495.00 | 1,495.00 | -3.42% | 45,833 |
| 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% | 31,131 |
| Sep 16, 2026 | 1,535.00 | 1,535.00 | 1,440.00 | 1,513.00 | 1,513.00 | -0.33% | 106,015 |
| 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% | 323,447 |
| 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% | 83,167 |
| Sep 9, 2026 | 1,546.00 | 1,585.00 | 1,535.00 | 1,569.00 | 1,569.00 | 3.22% | 12,735 |
| 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% | 14,166 |
| Sep 1, 2026 | 1,718.00 | 1,779.00 | 1,600.00 | 1,692.00 | 1,692.00 | -0.94% | 30,000 |