MK Electron Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	20,900.00	21,350.00	20,500.00	20,500.00	19,386.21	281,436
2021-11-22	21,600.00	21,600.00	20,550.00	20,700.00	19,575.34	424,217
2021-11-19	21,500.00	22,700.00	20,950.00	21,750.00	20,568.29	1,006,798
2021-11-18	21,800.00	22,700.00	20,800.00	21,300.00	20,142.74	1,180,074
2021-11-17	21,500.00	21,550.00	20,500.00	20,950.00	19,811.76	520,909
2021-11-16	21,300.00	22,050.00	20,350.00	21,200.00	20,048.18	769,992
2021-11-15	19,000.00	21,750.00	18,950.00	21,000.00	19,859.04	1,722,192
2021-11-12	18,750.00	19,250.00	17,300.00	18,900.00	17,873.14	441,918
2021-11-11	17,650.00	18,500.00	17,600.00	17,800.00	16,832.90	354,434
2021-11-10	18,300.00	18,750.00	18,050.00	18,100.00	17,116.60	238,859
2021-11-09	19,100.00	19,400.00	18,150.00	18,450.00	17,447.59	299,382
2021-11-08	18,650.00	19,200.00	18,400.00	19,100.00	18,062.27	159,029
2021-11-05	19,150.00	19,250.00	18,550.00	18,700.00	17,684.00	201,472
2021-11-04	19,600.00	19,850.00	18,850.00	18,900.00	17,873.14	230,183
2021-11-03	19,150.00	20,100.00	19,150.00	19,400.00	18,345.97	306,435
2021-11-02	18,800.00	19,600.00	18,750.00	19,150.00	18,109.56	281,284
2021-11-01	19,000.00	19,150.00	18,450.00	18,700.00	17,684.00	276,525
2021-10-29	19,400.00	19,700.00	18,850.00	18,850.00	17,825.86	253,041
2021-10-28	19,400.00	20,100.00	19,100.00	19,500.00	18,440.54	238,672
2021-10-27	19,700.00	20,100.00	19,150.00	19,400.00	18,345.97	234,694
2021-10-26	20,000.00	20,500.00	19,600.00	19,700.00	18,629.67	250,230
2021-10-25	19,700.00	20,100.00	19,000.00	19,900.00	18,818.81	310,307
2021-10-22	20,300.00	20,300.00	19,600.00	19,800.00	18,724.24	234,876

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.