MK Electron Co., Ltd. 033160
KRX · South Korea · Producer Manufacturing
KRW 19,950.00+1,150.00 (+6.12%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 19,950.00 | +6.12% | KRW 18,800.00 | KRW 20,950.00 | KRW 18,640.00 | 2.19M |
| 2026-10-01 | KRW 18,800.00 | +9.56% | KRW 16,520.00 | KRW 18,910.00 | KRW 16,330.00 | 1.81M |
| 2026-09-30 | KRW 17,160.00 | +1.96% | KRW 17,050.00 | KRW 17,590.00 | KRW 16,790.00 | 912.46K |
| 2026-09-29 | KRW 16,830.00 | +3.06% | KRW 16,170.00 | KRW 16,830.00 |
| KRW 16,100.00 |
| 784.50K |
| 2026-09-28 | KRW 16,330.00 | -1.27% | KRW 16,500.00 | KRW 16,870.00 | KRW 16,040.00 | 649.51K |
| 2026-09-23 | KRW 16,540.00 | +5.48% | KRW 16,110.00 | KRW 16,690.00 | KRW 15,680.00 | 1.12M |
| 2026-09-22 | KRW 15,680.00 | +6.45% | KRW 15,170.00 | KRW 16,600.00 | KRW 15,010.00 | 2.19M |
| 2026-09-21 | KRW 14,730.00 | +0.68% | KRW 14,600.00 | KRW 14,800.00 | KRW 13,660.00 | 570.28K |
| 2026-09-18 | KRW 14,630.00 | +2.67% | KRW 14,510.00 | KRW 14,890.00 | KRW 14,380.00 | 430.40K |
| 2026-09-17 | KRW 14,250.00 | +3.71% | KRW 13,800.00 | KRW 14,630.00 | KRW 13,590.00 | 658.65K |
| 2026-09-16 | KRW 13,740.00 | +8.19% | KRW 12,720.00 | KRW 13,910.00 | KRW 12,610.00 | 821.81K |
| 2026-09-15 | KRW 12,700.00 | +0.24% | KRW 12,550.00 | KRW 13,050.00 | KRW 12,460.00 | 330.49K |
| 2026-09-14 | KRW 12,670.00 | -2.91% | KRW 12,600.00 | KRW 12,980.00 | KRW 12,540.00 | 279.58K |
| 2026-09-11 | KRW 13,050.00 | -0.38% | KRW 12,860.00 | KRW 13,090.00 | KRW 12,590.00 | 632.92K |
| 2026-09-10 | KRW 13,100.00 | -3.75% | KRW 13,500.00 | KRW 13,510.00 | KRW 12,670.00 | 1.11M |
| 2026-09-09 | KRW 13,610.00 | +2.72% | KRW 13,370.00 | KRW 14,240.00 | KRW 13,280.00 | 943.36K |
| 2026-09-08 | KRW 13,250.00 | -2.86% | KRW 13,640.00 | KRW 13,790.00 | KRW 13,250.00 | 549.52K |
| 2026-09-07 | KRW 13,640.00 | -1.94% | KRW 14,300.00 | KRW 14,500.00 | KRW 13,590.00 | 711.86K |
| 2026-09-04 | KRW 13,910.00 | +3.65% | KRW 13,500.00 | KRW 13,930.00 | KRW 13,350.00 | 689.53K |
| 2026-09-03 | KRW 13,420.00 | -7.00% | KRW 14,560.00 | KRW 14,650.00 | KRW 13,200.00 | 993.06K |
| 2026-09-02 | KRW 14,430.00 | +2.34% | KRW 13,900.00 | KRW 15,190.00 | KRW 13,800.00 | 1.55M |
| 2026-09-01 | KRW 14,100.00 | -0.98% | KRW 14,260.00 | KRW 14,410.00 | KRW 13,600.00 | 415.12K |
| 2026-08-31 | KRW 14,240.00 | +2.30% | KRW 13,560.00 | KRW 14,350.00 | KRW 12,820.00 | 673.10K |
| 2026-08-28 | KRW 13,920.00 | -4.53% | KRW 14,440.00 | KRW 14,800.00 | KRW 13,800.00 | 616.75K |
| 2026-08-27 | KRW 14,580.00 | +1.96% | KRW 14,690.00 | KRW 14,820.00 | KRW 14,200.00 | 606.10K |
| 2026-08-26 | KRW 14,300.00 | -0.07% | KRW 14,500.00 | KRW 14,760.00 | KRW 14,030.00 | 856.42K |
| 2026-08-25 | KRW 14,310.00 | +1.49% | KRW 13,800.00 | KRW 14,340.00 | KRW 13,330.00 | 826.57K |
| 2026-08-24 | KRW 14,100.00 | +2.55% | KRW 13,870.00 | KRW 14,680.00 | KRW 13,650.00 | 613.78K |
| 2026-08-21 | KRW 13,750.00 | -8.03% | KRW 14,790.00 | KRW 14,790.00 | KRW 13,690.00 | 861.94K |
| 2026-08-20 | KRW 14,950.00 | -1.71% | KRW 15,490.00 | KRW 15,860.00 | KRW 14,910.00 | 800.47K |
| 2026-08-19 | KRW 15,210.00 | -2.94% | KRW 14,900.00 | KRW 15,950.00 | KRW 14,670.00 | 723.71K |
| 2026-08-18 | KRW 15,670.00 | -0.82% | KRW 15,950.00 | KRW 17,150.00 | KRW 15,350.00 | 1.47M |
| 2026-08-14 | KRW 15,800.00 | -11.98% | KRW 17,360.00 | KRW 18,300.00 | KRW 15,220.00 | 3.89M |
| 2026-08-13 | KRW 17,950.00 | -1.10% | KRW 18,230.00 | KRW 19,350.00 | KRW 17,170.00 | 2.62M |
| 2026-08-12 | KRW 18,150.00 | +1.57% | KRW 17,910.00 | KRW 18,470.00 | KRW 17,390.00 | 1.02M |
| 2026-08-11 | KRW 17,870.00 | +0.11% | KRW 17,530.00 | KRW 18,360.00 | KRW 17,110.00 | 820.36K |
| 2026-08-10 | KRW 17,850.00 | +6.12% | KRW 17,360.00 | KRW 18,200.00 | KRW 17,170.00 | 1.08M |
| 2026-08-07 | KRW 16,820.00 | -5.13% | KRW 18,270.00 | KRW 18,400.00 | KRW 16,290.00 | 1.27M |
| 2026-08-06 | KRW 17,730.00 | +4.05% | KRW 16,630.00 | KRW 18,090.00 | KRW 16,250.00 | 1.13M |
| 2026-08-05 | KRW 17,040.00 | +11.01% | KRW 17,900.00 | KRW 18,400.00 | KRW 16,500.00 | 2.18M |
| 2026-08-04 | KRW 15,350.00 | +6.30% | KRW 14,770.00 | KRW 15,400.00 | KRW 14,020.00 | 743.81K |
| 2026-08-03 | KRW 14,440.00 | -0.35% | KRW 14,260.00 | KRW 15,400.00 | KRW 14,200.00 | 738.49K |
| 2026-07-31 | KRW 14,490.00 | +29.96% | KRW 12,560.00 | KRW 14,490.00 | KRW 12,490.00 | 1.22M |
| 2026-07-30 | KRW 11,150.00 | -8.91% | KRW 11,530.00 | KRW 12,470.00 | KRW 11,150.00 | 573.32K |
| 2026-07-29 | KRW 12,240.00 | -10.66% | KRW 14,010.00 | KRW 14,500.00 | KRW 11,390.00 | 1.00M |
| 2026-07-28 | KRW 13,700.00 | -10.57% | KRW 14,620.00 | KRW 14,650.00 | KRW 13,500.00 | 456.19K |
| 2026-07-27 | KRW 15,320.00 | +4.15% | KRW 15,100.00 | KRW 15,700.00 | KRW 14,660.00 | 424.25K |
| 2026-07-24 | KRW 14,710.00 | -10.03% | KRW 16,060.00 | KRW 16,060.00 | KRW 14,590.00 | 692.61K |
| 2026-07-23 | KRW 16,350.00 | +6.72% | KRW 15,520.00 | KRW 16,480.00 | KRW 15,220.00 | 858.19K |
| 2026-07-22 | KRW 15,320.00 | -4.01% | KRW 16,600.00 | KRW 16,850.00 | KRW 15,320.00 | 479.49K |
| 2026-07-21 | KRW 15,960.00 | +4.31% | KRW 15,300.00 | KRW 16,270.00 | KRW 14,740.00 | 545.71K |
| 2026-07-20 | KRW 15,300.00 | -4.55% | KRW 15,240.00 | KRW 16,570.00 | KRW 15,010.00 | 551.47K |
| 2026-07-16 | KRW 16,030.00 | -11.19% | KRW 17,350.00 | KRW 18,150.00 | KRW 15,900.00 | 648.65K |
| 2026-07-15 | KRW 18,050.00 | +14.75% | KRW 16,550.00 | KRW 18,570.00 | KRW 16,540.00 | 1.69M |
| 2026-07-14 | KRW 15,730.00 | -6.81% | KRW 16,880.00 | KRW 17,310.00 | KRW 14,860.00 | 790.72K |
| 2026-07-13 | KRW 16,880.00 | -1.57% | KRW 17,660.00 | KRW 19,140.00 | KRW 16,500.00 | 1.17M |
| 2026-07-10 | KRW 17,150.00 | +14.64% | KRW 15,300.00 | KRW 17,430.00 | KRW 15,160.00 | 898.01K |
| 2026-07-09 | KRW 14,960.00 | +6.17% | KRW 14,100.00 | KRW 15,390.00 | KRW 14,020.00 | 521.88K |
| 2026-07-08 | KRW 14,090.00 | -2.42% | KRW 13,980.00 | KRW 15,210.00 | KRW 13,800.00 | 730.16K |
| 2026-07-07 | KRW 14,440.00 | -5.87% | KRW 15,010.00 | KRW 15,500.00 | KRW 13,960.00 | 518.15K |
| 2026-07-06 | KRW 15,340.00 | -4.18% | KRW 16,020.00 | KRW 16,200.00 | KRW 14,470.00 | 689.57K |
| 2026-07-03 | KRW 16,010.00 | -2.79% | KRW 16,520.00 | KRW 16,520.00 | KRW 14,990.00 | 743.60K |
| 2026-07-02 | KRW 16,470.00 | -10.39% | KRW 17,800.00 | KRW 17,800.00 | KRW 15,990.00 | 1.13M |
| 2026-07-01 | KRW 18,380.00 | -3.01% | KRW 19,350.00 | KRW 19,350.00 | KRW 17,430.00 | 1.77M |
| 2026-06-30 | KRW 18,950.00 | -13.67% | KRW 21,850.00 | KRW 22,600.00 | KRW 18,930.00 | 1.26M |
| 2026-06-29 | KRW 21,950.00 | +3.78% | KRW 21,150.00 | KRW 22,100.00 | KRW 20,650.00 | 357.47K |
| 2026-06-26 | KRW 21,150.00 | -3.86% | KRW 22,000.00 | KRW 22,550.00 | KRW 20,650.00 | 728.48K |
| 2026-06-25 | KRW 22,000.00 | -4.97% | KRW 24,400.00 | KRW 25,250.00 | KRW 21,700.00 | 808.87K |
| 2026-06-24 | KRW 23,150.00 | -5.12% | KRW 24,400.00 | KRW 24,750.00 | KRW 22,500.00 | 992.23K |
| 2026-06-23 | KRW 24,400.00 | -10.13% | KRW 27,350.00 | KRW 27,350.00 | KRW 24,050.00 | 571.64K |
| 2026-06-22 | KRW 27,150.00 | -3.04% | KRW 27,800.00 | KRW 28,950.00 | KRW 26,450.00 | 654.36K |
| 2026-06-19 | KRW 28,000.00 | -6.67% | KRW 30,150.00 | KRW 30,250.00 | KRW 27,250.00 | 858.17K |
| 2026-06-18 | KRW 30,000.00 | -3.38% | KRW 31,100.00 | KRW 32,250.00 | KRW 29,550.00 | 749.90K |
| 2026-06-17 | KRW 31,050.00 | +4.90% | KRW 29,000.00 | KRW 31,600.00 | KRW 28,750.00 | 1.23M |
| 2026-06-16 | KRW 29,600.00 | +0.68% | KRW 29,900.00 | KRW 30,700.00 | KRW 28,650.00 | 884.18K |
| 2026-06-15 | KRW 29,400.00 | +7.69% | KRW 28,100.00 | KRW 30,000.00 | KRW 27,850.00 | 1.19M |
| 2026-06-12 | KRW 27,300.00 | -2.50% | KRW 29,150.00 | KRW 29,550.00 | KRW 26,500.00 | 2.23M |
| 2026-06-11 | KRW 28,000.00 | +26.70% | KRW 21,600.00 | KRW 28,700.00 | KRW 21,400.00 | 3.50M |
| 2026-06-10 | KRW 22,100.00 | -9.43% | KRW 23,900.00 | KRW 24,250.00 | KRW 20,950.00 | 476 |
| 2026-06-09 | KRW 24,400.00 | +11.67% | KRW 23,000.00 | KRW 25,300.00 | KRW 23,000.00 | 1.01M |
| 2026-06-08 | KRW 21,850.00 | -13.64% | KRW 22,000.00 | KRW 23,700.00 | KRW 21,350.00 | 632.62K |
| 2026-06-05 | KRW 25,300.00 | -7.83% | KRW 26,500.00 | KRW 27,050.00 | KRW 23,900.00 | 469.20K |
| 2026-06-04 | KRW 27,450.00 | +9.15% | KRW 25,300.00 | KRW 28,500.00 | KRW 25,150.00 | 906.58K |
| 2026-06-02 | KRW 25,150.00 | +12.53% | KRW 22,700.00 | KRW 26,500.00 | KRW 19,540.00 | 1.41M |
| 2026-06-01 | KRW 22,350.00 | +3.95% | KRW 22,300.00 | KRW 24,700.00 | KRW 20,100.00 | 1.42M |
| 2026-05-29 | KRW 21,500.00 | -27.49% | KRW 29,800.00 | KRW 29,800.00 | KRW 20,800.00 | 2.44M |
| 2026-05-28 | KRW 29,650.00 | -1.50% | KRW 30,100.00 | KRW 30,150.00 | KRW 27,150.00 | 714.93K |
| 2026-05-27 | KRW 30,100.00 | -11.47% | KRW 34,700.00 | KRW 35,000.00 | KRW 29,400.00 | 932.39K |
| 2026-05-26 | KRW 34,000.00 | -0.58% | KRW 35,400.00 | KRW 35,750.00 | KRW 32,500.00 | 725.20K |
| 2026-05-22 | KRW 34,200.00 | +0.59% | KRW 34,100.00 | KRW 36,550.00 | KRW 32,650.00 | 777.99K |