MK Electron Co., Ltd. (KOSDAQ:033160)
South Korea
· Delayed Price · Currency is KRW 30,450
+1,250 (4.28%)
At close: Apr 28, 2026
MK Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28,800.00 | 31,100.00 | 27,000.00 | 30,450.00 | 30,450.00 | 4.28% | 1,245,176 |
| Apr 27, 2026 | 29,550.00 | 29,550.00 | 28,000.00 | 29,200.00 | 29,200.00 | 1.92% | 713,876 |
| Apr 24, 2026 | 28,850.00 | 29,450.00 | 27,000.00 | 28,650.00 | 28,650.00 | 1.06% | 953,450 |
| Apr 23, 2026 | 28,900.00 | 31,300.00 | 26,800.00 | 28,350.00 | 28,350.00 | 5.39% | 1,742,969 |
| Apr 22, 2026 | 26,700.00 | 28,000.00 | 26,150.00 | 26,900.00 | 26,900.00 | 0.56% | 951,812 |
| Apr 21, 2026 | 27,000.00 | 27,350.00 | 25,550.00 | 26,750.00 | 26,750.00 | 0.19% | 937,318 |
| Apr 20, 2026 | 24,000.00 | 27,900.00 | 23,450.00 | 26,700.00 | 26,700.00 | 13.86% | 2,346,297 |
| Apr 17, 2026 | 23,350.00 | 25,000.00 | 23,200.00 | 23,450.00 | 23,450.00 | -2.29% | 670,589 |
| Apr 16, 2026 | 22,700.00 | 27,300.00 | 21,900.00 | 24,000.00 | 24,000.00 | 6.43% | 2,747,501 |
| Apr 15, 2026 | 24,150.00 | 24,400.00 | 21,850.00 | 22,550.00 | 22,550.00 | -6.43% | 1,429,159 |
| Apr 14, 2026 | 20,000.00 | 25,000.00 | 19,920.00 | 24,100.00 | 24,100.00 | 24.29% | 4,336,359 |
| Apr 13, 2026 | 19,770.00 | 20,550.00 | 19,200.00 | 19,390.00 | 19,390.00 | -5.87% | 792,057 |
| Apr 10, 2026 | 19,990.00 | 22,500.00 | 19,660.00 | 20,600.00 | 20,600.00 | 6.13% | 1,498,087 |
| Apr 9, 2026 | 20,600.00 | 20,600.00 | 19,410.00 | 19,410.00 | 19,410.00 | -5.78% | 754,015 |
| Apr 8, 2026 | 17,200.00 | 20,850.00 | 17,200.00 | 20,600.00 | 20,600.00 | 26.77% | 3,697,948 |
| Apr 7, 2026 | 17,850.00 | 17,850.00 | 15,990.00 | 16,250.00 | 16,250.00 | -5.30% | 722,017 |
| Apr 6, 2026 | 18,880.00 | 18,900.00 | 16,900.00 | 17,160.00 | 17,160.00 | -5.19% | 533,184 |
| Apr 3, 2026 | 18,060.00 | 18,990.00 | 17,880.00 | 18,100.00 | 18,100.00 | 1.46% | 586,106 |
| Apr 2, 2026 | 18,410.00 | 18,950.00 | 17,650.00 | 17,840.00 | 17,840.00 | -2.67% | 962,997 |
| Apr 1, 2026 | 16,500.00 | 19,130.00 | 16,440.00 | 18,330.00 | 18,330.00 | 20.59% | 2,000,576 |
| Mar 31, 2026 | 15,510.00 | 15,970.00 | 14,940.00 | 15,200.00 | 15,200.00 | -3.18% | 403,712 |
| Mar 30, 2026 | 14,750.00 | 16,060.00 | 14,500.00 | 15,700.00 | 15,700.00 | 0.71% | 853,750 |
| Mar 27, 2026 | 15,800.00 | 16,170.00 | 15,070.00 | 15,590.00 | 15,590.00 | -4.65% | 597,073 |
| Mar 26, 2026 | 17,340.00 | 17,340.00 | 16,210.00 | 16,350.00 | 16,350.00 | -6.41% | 687,712 |
| Mar 25, 2026 | 17,980.00 | 17,980.00 | 16,500.00 | 17,470.00 | 17,470.00 | -2.02% | 815,942 |
| Mar 24, 2026 | 17,350.00 | 18,130.00 | 15,850.00 | 17,830.00 | 17,830.00 | 9.39% | 1,841,994 |
| Mar 23, 2026 | 17,380.00 | 18,240.00 | 16,290.00 | 16,300.00 | 16,300.00 | -9.80% | 822,436 |
| Mar 20, 2026 | 17,750.00 | 19,790.00 | 17,710.00 | 18,070.00 | 18,070.00 | 2.03% | 2,572,962 |
| Mar 19, 2026 | 15,000.00 | 18,090.00 | 14,750.00 | 17,710.00 | 17,710.00 | 22.56% | 7,304,829 |
| Mar 18, 2026 | 13,930.00 | 14,880.00 | 13,200.00 | 14,450.00 | 14,450.00 | 5.09% | 1,420,534 |
| Mar 17, 2026 | 15,900.00 | 15,900.00 | 13,600.00 | 13,750.00 | 13,750.00 | -14.12% | 1,888,962 |
| Mar 16, 2026 | 14,470.00 | 16,430.00 | 14,470.00 | 16,010.00 | 16,010.00 | 11.96% | 2,830,311 |
| Mar 13, 2026 | 13,170.00 | 14,680.00 | 12,810.00 | 14,300.00 | 14,300.00 | 6.32% | 2,486,628 |
| Mar 12, 2026 | 12,890.00 | 13,950.00 | 12,560.00 | 13,450.00 | 13,450.00 | 4.34% | 3,168,790 |
| Mar 11, 2026 | 10,360.00 | 13,330.00 | 10,300.00 | 12,890.00 | 12,890.00 | 25.63% | 6,290,227 |
| Mar 10, 2026 | 9,150.00 | 10,330.00 | 9,120.00 | 10,260.00 | 10,260.00 | 16.59% | 928,963 |
| Mar 9, 2026 | 9,200.00 | 9,200.00 | 8,540.00 | 8,800.00 | 8,800.00 | -8.71% | 214,299 |
| Mar 6, 2026 | 9,060.00 | 9,640.00 | 9,060.00 | 9,640.00 | 9,640.00 | 4.22% | 163,697 |
| Mar 5, 2026 | 8,600.00 | 9,410.00 | 8,600.00 | 9,250.00 | 9,250.00 | 12.67% | 233,805 |
| Mar 4, 2026 | 9,150.00 | 9,400.00 | 8,100.00 | 8,210.00 | 8,210.00 | -14.92% | 416,372 |
| Mar 3, 2026 | 9,760.00 | 10,150.00 | 9,600.00 | 9,650.00 | 9,650.00 | -3.60% | 336,588 |
| Feb 27, 2026 | 10,250.00 | 10,300.00 | 9,880.00 | 10,010.00 | 10,010.00 | -3.38% | 305,964 |
| Feb 26, 2026 | 10,310.00 | 10,500.00 | 10,140.00 | 10,360.00 | 10,360.00 | 1.07% | 298,235 |
| Feb 25, 2026 | 10,540.00 | 10,540.00 | 10,170.00 | 10,250.00 | 10,250.00 | -1.73% | 326,857 |
| Feb 24, 2026 | 10,080.00 | 10,510.00 | 9,960.00 | 10,430.00 | 10,430.00 | 3.27% | 388,151 |
| Feb 23, 2026 | 10,170.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.39% | 194,757 |
| Feb 20, 2026 | 10,300.00 | 10,310.00 | 9,990.00 | 10,140.00 | 10,140.00 | -1.55% | 216,943 |
| Feb 19, 2026 | 10,060.00 | 10,360.00 | 9,970.00 | 10,300.00 | 10,300.00 | 3.83% | 276,603 |
| Feb 13, 2026 | 9,990.00 | 10,280.00 | 9,760.00 | 9,920.00 | 9,920.00 | -0.50% | 335,731 |
| Feb 12, 2026 | 10,200.00 | 10,220.00 | 9,950.00 | 9,970.00 | 9,970.00 | -0.99% | 205,955 |
| Feb 11, 2026 | 10,300.00 | 10,300.00 | 10,050.00 | 10,070.00 | 10,070.00 | -2.33% | 303,388 |
| Feb 10, 2026 | 10,640.00 | 10,700.00 | 10,260.00 | 10,310.00 | 10,310.00 | -1.81% | 227,356 |
| Feb 9, 2026 | 10,280.00 | 10,750.00 | 10,280.00 | 10,500.00 | 10,500.00 | 5.42% | 465,204 |
| Feb 6, 2026 | 9,790.00 | 10,020.00 | 9,320.00 | 9,960.00 | 9,960.00 | -0.50% | 344,427 |
| Feb 5, 2026 | 10,280.00 | 10,300.00 | 9,980.00 | 10,010.00 | 10,010.00 | -3.93% | 300,650 |
| Feb 4, 2026 | 10,250.00 | 10,510.00 | 10,150.00 | 10,420.00 | 10,420.00 | 1.66% | 347,860 |
| Feb 3, 2026 | 10,300.00 | 10,390.00 | 10,090.00 | 10,250.00 | 10,250.00 | 3.02% | 274,904 |
| Feb 2, 2026 | 9,950.00 | 10,890.00 | 9,720.00 | 9,950.00 | 9,950.00 | -1.39% | 707,040 |
| Jan 30, 2026 | 10,400.00 | 10,600.00 | 10,090.00 | 10,090.00 | 10,090.00 | -4.00% | 601,546 |
| Jan 29, 2026 | 10,640.00 | 10,740.00 | 9,700.00 | 10,510.00 | 10,510.00 | 0.67% | 940,501 |
| Jan 28, 2026 | 10,070.00 | 10,670.00 | 9,830.00 | 10,440.00 | 10,440.00 | 5.03% | 1,197,375 |
| Jan 27, 2026 | 9,870.00 | 10,030.00 | 9,500.00 | 9,940.00 | 9,940.00 | 0.71% | 605,284 |
| Jan 26, 2026 | 9,450.00 | 10,000.00 | 9,430.00 | 9,870.00 | 9,870.00 | 4.56% | 939,952 |
| Jan 23, 2026 | 9,740.00 | 9,980.00 | 9,280.00 | 9,440.00 | 9,440.00 | 3.62% | 1,161,741 |
| Jan 22, 2026 | 9,040.00 | 9,180.00 | 8,890.00 | 9,110.00 | 9,110.00 | 2.94% | 463,738 |
| Jan 21, 2026 | 8,800.00 | 8,900.00 | 8,500.00 | 8,850.00 | 8,850.00 | -1.67% | 562,755 |
| Jan 20, 2026 | 9,250.00 | 9,400.00 | 8,800.00 | 9,000.00 | 9,000.00 | -1.96% | 1,026,799 |
| Jan 19, 2026 | 8,500.00 | 10,280.00 | 8,320.00 | 9,180.00 | 9,180.00 | 8.25% | 5,998,172 |
| Jan 16, 2026 | 8,890.00 | 8,940.00 | 8,480.00 | 8,480.00 | 8,480.00 | -2.75% | 309,350 |
| Jan 15, 2026 | 8,670.00 | 8,800.00 | 8,510.00 | 8,720.00 | 8,720.00 | -0.23% | 176,154 |
| Jan 14, 2026 | 8,560.00 | 8,750.00 | 8,460.00 | 8,740.00 | 8,740.00 | 0.81% | 152,372 |
| Jan 13, 2026 | 8,650.00 | 8,730.00 | 8,560.00 | 8,670.00 | 8,670.00 | - | 115,995 |
| Jan 12, 2026 | 8,510.00 | 8,710.00 | 8,500.00 | 8,670.00 | 8,670.00 | 2.00% | 149,686 |
| Jan 9, 2026 | 8,430.00 | 8,720.00 | 8,280.00 | 8,500.00 | 8,500.00 | 1.19% | 122,901 |
| Jan 8, 2026 | 8,720.00 | 8,800.00 | 8,400.00 | 8,400.00 | 8,400.00 | -3.45% | 211,099 |
| Jan 7, 2026 | 9,000.00 | 9,050.00 | 8,550.00 | 8,700.00 | 8,700.00 | -2.25% | 321,017 |
| Jan 6, 2026 | 8,680.00 | 9,060.00 | 8,530.00 | 8,900.00 | 8,900.00 | 2.53% | 342,674 |
| Jan 5, 2026 | 8,590.00 | 8,850.00 | 8,550.00 | 8,680.00 | 8,680.00 | 2.36% | 300,618 |
| Jan 2, 2026 | 8,400.00 | 8,530.00 | 8,260.00 | 8,480.00 | 8,480.00 | 0.95% | 162,583 |
| Dec 30, 2025 | 8,210.00 | 8,400.00 | 8,180.00 | 8,400.00 | 8,400.00 | 1.45% | 56,568 |
| Dec 29, 2025 | 8,200.00 | 8,280.00 | 8,130.00 | 8,280.00 | 8,280.00 | 2.22% | 53,828 |
| Dec 26, 2025 | 8,080.00 | 8,160.00 | 8,050.00 | 8,100.00 | 8,100.00 | 0.25% | 110,088 |
| Dec 24, 2025 | 8,200.00 | 8,210.00 | 8,060.00 | 8,080.00 | 8,080.00 | -1.10% | 66,308 |
| Dec 23, 2025 | 8,360.00 | 8,360.00 | 8,120.00 | 8,170.00 | 8,170.00 | -2.04% | 51,304 |
| Dec 22, 2025 | 8,290.00 | 8,450.00 | 8,290.00 | 8,340.00 | 8,340.00 | 1.83% | 70,217 |
| Dec 19, 2025 | 8,200.00 | 8,260.00 | 8,100.00 | 8,190.00 | 8,190.00 | - | 57,745 |
| Dec 18, 2025 | 8,120.00 | 8,280.00 | 8,050.00 | 8,190.00 | 8,190.00 | -0.73% | 37,720 |
| Dec 17, 2025 | 8,260.00 | 8,400.00 | 8,130.00 | 8,250.00 | 8,250.00 | 1.23% | 37,694 |
| Dec 16, 2025 | 8,520.00 | 8,530.00 | 8,140.00 | 8,150.00 | 8,150.00 | -3.89% | 73,160 |
| Dec 15, 2025 | 8,480.00 | 8,510.00 | 8,380.00 | 8,480.00 | 8,480.00 | -1.85% | 47,114 |
| Dec 12, 2025 | 8,470.00 | 8,640.00 | 8,430.00 | 8,640.00 | 8,640.00 | 2.13% | 74,183 |
| Dec 11, 2025 | 8,530.00 | 8,530.00 | 8,380.00 | 8,460.00 | 8,460.00 | - | 31,154 |
| Dec 10, 2025 | 8,600.00 | 8,650.00 | 8,440.00 | 8,460.00 | 8,460.00 | -1.51% | 66,577 |
| Dec 9, 2025 | 8,550.00 | 8,590.00 | 8,490.00 | 8,590.00 | 8,590.00 | 0.12% | 52,216 |
| Dec 8, 2025 | 8,560.00 | 8,610.00 | 8,420.00 | 8,580.00 | 8,580.00 | 0.94% | 53,570 |
| Dec 5, 2025 | 8,450.00 | 8,500.00 | 8,320.00 | 8,500.00 | 8,500.00 | 0.59% | 76,295 |
| Dec 4, 2025 | 8,610.00 | 8,610.00 | 8,340.00 | 8,450.00 | 8,450.00 | -1.74% | 58,438 |
| Dec 3, 2025 | 8,750.00 | 8,790.00 | 8,530.00 | 8,600.00 | 8,600.00 | 0.35% | 123,962 |
| Dec 2, 2025 | 8,500.00 | 8,620.00 | 8,440.00 | 8,570.00 | 8,570.00 | 1.18% | 59,801 |
| Dec 1, 2025 | 8,550.00 | 8,600.00 | 8,420.00 | 8,470.00 | 8,470.00 | -0.12% | 77,517 |