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 |
| 2021-10-21 | 20,900.00 | 20,950.00 | 19,750.00 | 20,100.00 | 19,007.94 | 380,679 |
| 2021-10-20 | 21,700.00 | 21,950.00 | 20,350.00 | 20,500.00 | 19,386.21 | 444,101 |
| 2021-10-19 | 21,650.00 | 21,700.00 | 20,850.00 | 21,550.00 | 20,379.16 | 416,501 |
| 2021-10-18 | 21,750.00 | 22,200.00 | 21,300.00 | 21,300.00 | 20,142.74 | 454,073 |
| 2021-10-15 | 20,150.00 | 23,200.00 | 20,150.00 | 21,950.00 | 20,757.43 | 1,693,127 |
| 2021-10-14 | 19,400.00 | 20,450.00 | 19,050.00 | 20,200.00 | 19,102.51 | 483,969 |
← NewerPage 21 of 21 · 1,229 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 120.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 140.0000 KRW |
| 2019-12-27 | 40.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.