MEKICS Co., Ltd. 058110
KRX · South Korea · Health Technology
KRW 1,499.00+48.00 (+3.31%)
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 1,499.00 | +3.31% | KRW 1,478.00 | KRW 1,545.00 | KRW 1,471.00 | 68.17K |
| 2026-10-01 | KRW 1,451.00 | -1.43% | KRW 1,473.00 | KRW 1,480.00 | KRW 1,451.00 | 24.23K |
| 2026-09-30 | KRW 1,472.00 | +0.07% | KRW 1,488.00 | KRW 1,488.00 | KRW 1,438.00 | 25.81K |
| 2026-09-29 | KRW 1,471.00 | -0.47% | KRW 1,490.00 | KRW 1,490.00 | KRW 1,440.00 | 21.73K |
| 2026-09-28 | KRW 1,478.00 | -1.27% | KRW 1,503.00 | KRW 1,506.00 | KRW 1,478.00 | 35.59K |
| 2026-09-23 | KRW 1,497.00 | +0.13% | KRW 1,490.00 | KRW 1,519.00 | KRW 1,455.00 | 19.63K |
| 2026-09-22 | KRW 1,495.00 | -3.42% | KRW 1,543.00 | KRW 1,550.00 | KRW 1,489.00 | 45.83K |
| 2026-09-21 | KRW 1,548.00 | +0.19% | KRW 1,553.00 | KRW 1,555.00 | KRW 1,520.00 | 18.49K |
| 2026-09-18 | KRW 1,545.00 | +2.66% | KRW 1,513.00 | KRW 1,579.00 | KRW 1,505.00 | 39.74K |
| 2026-09-17 | KRW 1,505.00 | -0.53% | KRW 1,525.00 | KRW 1,527.00 | KRW 1,475.00 | 31.13K |
| 2026-09-16 | KRW 1,513.00 | -0.33% | KRW 1,535.00 | KRW 1,535.00 | KRW 1,440.00 | 106.02K |
| 2026-09-15 | KRW 1,518.00 | -1.94% | KRW 1,686.00 | KRW 1,686.00 | KRW 1,482.00 | 271.06K |
| 2026-09-14 | KRW 1,548.00 | -2.03% | KRW 1,580.00 | KRW 1,728.00 | KRW 1,538.00 | 323.45K |
| 2026-09-11 | KRW 1,580.00 | 0.00% | KRW 1,511.00 | KRW 1,629.00 | KRW 1,511.00 | 41.36K |
| 2026-09-10 | KRW 1,580.00 | +0.70% | KRW 1,569.00 | KRW 1,680.00 | KRW 1,520.00 | 83.17K |
| 2026-09-09 | KRW 1,569.00 | +3.22% | KRW 1,546.00 | KRW 1,585.00 | KRW 1,535.00 | 12.74K |
| 2026-09-08 | KRW 1,520.00 | -3.06% | KRW 1,568.00 | KRW 1,600.00 | KRW 1,519.00 | 59.95K |
| 2026-09-07 | KRW 1,568.00 | -3.39% | KRW 1,640.00 | KRW 1,644.00 | KRW 1,555.00 | 35.82K |
| 2026-09-04 | KRW 1,623.00 | +1.95% | KRW 1,592.00 | KRW 1,635.00 | KRW 1,568.00 | 43.35K |
| 2026-09-03 | KRW 1,592.00 | -3.28% | KRW 1,646.00 | KRW 1,665.00 | KRW 1,575.00 | 27.10K |
| 2026-09-02 | KRW 1,646.00 | -2.72% | KRW 1,708.00 | KRW 1,708.00 | KRW 1,646.00 | 14.17K |
| 2026-09-01 | KRW 1,692.00 | -0.94% | KRW 1,718.00 | KRW 1,779.00 | KRW 1,600.00 | 30.00K |
| 2026-08-31 | KRW 1,708.00 | -0.93% | KRW 1,724.00 | KRW 1,765.00 | KRW 1,688.00 | 13.61K |
| 2026-08-28 | KRW 1,724.00 | +1.89% | KRW 1,710.00 | KRW 1,765.00 | KRW 1,693.00 | 14.29K |
| 2026-08-27 | KRW 1,692.00 | +0.42% | KRW 1,691.00 | KRW 1,702.00 | KRW 1,667.00 | 17.22K |
| 2026-08-26 | KRW 1,685.00 | -1.17% | KRW 1,706.00 | KRW 1,721.00 | KRW 1,669.00 | 9.99K |
| 2026-08-25 | KRW 1,705.00 | +1.37% | KRW 1,682.00 | KRW 1,707.00 | KRW 1,620.00 | 33.62K |
| 2026-08-24 | KRW 1,682.00 | +0.12% | KRW 1,765.00 | KRW 1,916.00 | KRW 1,682.00 | 199.75K |
| 2026-08-21 | KRW 1,680.00 | -5.83% | KRW 1,781.00 | KRW 1,781.00 | KRW 1,627.00 | 84.60K |
| 2026-08-20 | KRW 1,784.00 | -0.61% | KRW 1,795.00 | KRW 1,851.00 | KRW 1,650.00 | 30.03K |
| 2026-08-19 | KRW 1,795.00 | +1.64% | KRW 1,711.00 | KRW 1,848.00 | KRW 1,681.00 | 33.23K |
| 2026-08-18 | KRW 1,766.00 | -3.60% | KRW 1,832.00 | KRW 1,832.00 | KRW 1,703.00 | 59.78K |
| 2026-08-14 | KRW 1,832.00 | +1.66% | KRW 1,761.00 | KRW 1,990.00 | KRW 1,761.00 | 81.84K |
| 2026-08-13 | KRW 1,802.00 | +9.74% | KRW 1,674.00 | KRW 1,903.00 | KRW 1,674.00 | 131.21K |
| 2026-08-12 | KRW 1,642.00 | -1.68% | KRW 1,671.00 | KRW 1,740.00 | KRW 1,639.00 | 77.60K |
| 2026-08-11 | KRW 1,670.00 | +5.03% | KRW 1,645.00 | KRW 1,694.00 | KRW 1,578.00 | 68.86K |
| 2026-08-10 | KRW 1,590.00 | +0.32% | KRW 1,596.00 | KRW 1,688.00 | KRW 1,581.00 | 20.90K |
| 2026-08-07 | KRW 1,585.00 | -2.04% | KRW 1,618.00 | KRW 1,647.00 | KRW 1,570.00 | 24.43K |
| 2026-08-06 | KRW 1,618.00 | -1.22% | KRW 1,638.00 | KRW 1,639.00 | KRW 1,575.00 | 22.16K |
| 2026-08-05 | KRW 1,638.00 | +5.07% | KRW 1,559.00 | KRW 1,688.00 | KRW 1,559.00 | 26.91K |
| 2026-08-04 | KRW 1,559.00 | +0.32% | KRW 1,554.00 | KRW 1,613.00 | KRW 1,524.00 | 53.17K |
| 2026-08-03 | KRW 1,554.00 | -0.58% | KRW 1,563.00 | KRW 1,660.00 | KRW 1,518.00 | 23.73K |
| 2026-07-31 | KRW 1,563.00 | +3.72% | KRW 1,507.00 | KRW 1,569.00 | KRW 1,480.00 | 23.39K |
| 2026-07-30 | KRW 1,507.00 | -5.81% | KRW 1,600.00 | KRW 1,600.00 | KRW 1,460.00 | 43.19K |
| 2026-07-29 | KRW 1,600.00 | +0.69% | KRW 1,589.00 | KRW 1,651.00 | KRW 1,412.00 | 71.17K |
| 2026-07-28 | KRW 1,589.00 | -5.13% | KRW 1,675.00 | KRW 1,695.00 | KRW 1,507.00 | 72.02K |
| 2026-07-27 | KRW 1,675.00 | -1.30% | KRW 1,753.00 | KRW 1,769.00 | KRW 1,665.00 | 18.68K |
| 2026-07-24 | KRW 1,697.00 | -5.04% | KRW 1,772.00 | KRW 1,798.00 | KRW 1,690.00 | 80.15K |
| 2026-07-23 | KRW 1,787.00 | +0.39% | KRW 1,853.00 | KRW 1,853.00 | KRW 1,760.00 | 28.05K |
| 2026-07-22 | KRW 1,780.00 | -1.66% | KRW 1,807.00 | KRW 1,810.00 | KRW 1,744.00 | 31.74K |
| 2026-07-21 | KRW 1,810.00 | +8.19% | KRW 1,658.00 | KRW 1,810.00 | KRW 1,658.00 | 56.01K |
| 2026-07-20 | KRW 1,673.00 | -9.81% | KRW 1,855.00 | KRW 1,855.00 | KRW 1,671.00 | 159.74K |
| 2026-07-16 | KRW 1,855.00 | -1.96% | KRW 1,924.00 | KRW 1,924.00 | KRW 1,852.00 | 59.86K |
| 2026-07-15 | KRW 1,892.00 | +0.64% | KRW 1,895.00 | KRW 1,957.00 | KRW 1,885.00 | 21.78K |
| 2026-07-14 | KRW 1,880.00 | -0.53% | KRW 1,880.00 | KRW 1,923.00 | KRW 1,831.00 | 84.93K |
| 2026-07-13 | KRW 1,890.00 | -1.72% | KRW 1,923.00 | KRW 2,035.00 | KRW 1,851.00 | 43.09K |
| 2026-07-10 | KRW 1,923.00 | +3.95% | KRW 1,820.00 | KRW 1,940.00 | KRW 1,820.00 | 87.84K |
| 2026-07-09 | KRW 1,850.00 | 0.00% | KRW 1,870.00 | KRW 1,910.00 | KRW 1,783.00 | 68.35K |
| 2026-07-08 | KRW 1,850.00 | -1.07% | KRW 1,960.00 | KRW 1,963.00 | KRW 1,809.00 | 31.51K |
| 2026-07-07 | KRW 1,870.00 | +0.70% | KRW 1,857.00 | KRW 1,938.00 | KRW 1,822.00 | 66.73K |
| 2026-07-06 | KRW 1,857.00 | -3.58% | KRW 1,938.00 | KRW 1,938.00 | KRW 1,849.00 | 22.61K |
| 2026-07-03 | KRW 1,926.00 | +0.21% | KRW 1,829.00 | KRW 1,983.00 | KRW 1,827.00 | 36.02K |
| 2026-07-02 | KRW 1,922.00 | -1.99% | KRW 2,020.00 | KRW 2,020.00 | KRW 1,848.00 | 32.77K |
| 2026-07-01 | KRW 1,961.00 | +0.05% | KRW 2,020.00 | KRW 2,200.00 | KRW 1,901.00 | 65.86K |
| 2026-06-30 | KRW 1,960.00 | +1.24% | KRW 1,951.00 | KRW 1,998.00 | KRW 1,917.00 | 35.37K |
| 2026-06-29 | KRW 1,936.00 | -3.44% | KRW 2,000.00 | KRW 2,020.00 | KRW 1,910.00 | 63.92K |
| 2026-06-26 | KRW 2,005.00 | +1.16% | KRW 2,000.00 | KRW 2,005.00 | KRW 1,815.00 | 71.34K |
| 2026-06-25 | KRW 1,982.00 | +0.15% | KRW 1,981.00 | KRW 2,355.00 | KRW 1,801.00 | 106.04K |
| 2026-06-24 | KRW 1,979.00 | +6.57% | KRW 1,937.00 | KRW 2,070.00 | KRW 1,868.00 | 69.44K |
| 2026-06-23 | KRW 1,857.00 | -4.67% | KRW 1,916.00 | KRW 1,938.00 | KRW 1,816.00 | 66.49K |
| 2026-06-22 | KRW 1,948.00 | -5.89% | KRW 2,065.00 | KRW 2,065.00 | KRW 1,873.00 | 33.11K |
| 2026-06-19 | KRW 2,070.00 | -0.72% | KRW 2,180.00 | KRW 2,180.00 | KRW 1,939.00 | 38.52K |
| 2026-06-18 | KRW 2,085.00 | -6.92% | KRW 2,340.00 | KRW 2,340.00 | KRW 2,085.00 | 25.83K |
| 2026-06-17 | KRW 2,240.00 | +5.16% | KRW 2,130.00 | KRW 2,305.00 | KRW 2,055.00 | 76.27K |
| 2026-06-16 | KRW 2,130.00 | +2.16% | KRW 2,090.00 | KRW 2,165.00 | KRW 2,080.00 | 43.45K |
| 2026-06-15 | KRW 2,085.00 | +3.47% | KRW 2,015.00 | KRW 2,125.00 | KRW 1,995.00 | 69.61K |
| 2026-06-12 | KRW 2,015.00 | +4.89% | KRW 1,943.00 | KRW 2,080.00 | KRW 1,922.00 | 38.85K |
| 2026-06-11 | KRW 1,921.00 | +0.89% | KRW 1,905.00 | KRW 2,100.00 | KRW 1,819.00 | 109.21K |
| 2026-06-10 | KRW 1,904.00 | +1.33% | KRW 1,893.00 | KRW 1,910.00 | KRW 1,814.00 | 46.98K |
| 2026-06-09 | KRW 1,879.00 | +4.10% | KRW 1,805.00 | KRW 1,932.00 | KRW 1,805.00 | 58.42K |
| 2026-06-08 | KRW 1,805.00 | -7.20% | KRW 1,942.00 | KRW 1,942.00 | KRW 1,801.00 | 40.28K |
| 2026-06-05 | KRW 1,945.00 | -0.92% | KRW 1,963.00 | KRW 2,040.00 | KRW 1,850.00 | 111.32K |
| 2026-06-04 | KRW 1,963.00 | -4.48% | KRW 2,140.00 | KRW 2,145.00 | KRW 1,948.00 | 40.82K |
| 2026-06-02 | KRW 2,055.00 | -3.07% | KRW 2,200.00 | KRW 2,205.00 | KRW 1,989.00 | 77.38K |
| 2026-06-01 | KRW 2,120.00 | -1.85% | KRW 2,145.00 | KRW 2,150.00 | KRW 1,957.00 | 130.77K |
| 2026-05-29 | KRW 2,160.00 | -7.30% | KRW 2,310.00 | KRW 2,395.00 | KRW 2,145.00 | 102.79K |
| 2026-05-28 | KRW 2,330.00 | 0.00% | KRW 2,315.00 | KRW 2,380.00 | KRW 2,200.00 | 68.69K |
| 2026-05-27 | KRW 2,330.00 | -5.48% | KRW 2,450.00 | KRW 2,505.00 | KRW 2,280.00 | 94.78K |
| 2026-05-26 | KRW 2,465.00 | -0.80% | KRW 2,490.00 | KRW 2,560.00 | KRW 2,415.00 | 61.85K |
| 2026-05-22 | KRW 2,485.00 | +2.69% | KRW 2,400.00 | KRW 2,530.00 | KRW 2,400.00 | 55.63K |