MEKICS CO., Ltd (KOSDAQ:058110)
South Korea
· Delayed Price · Currency is KRW 1,614.00
-56.00 (-3.35%)
At close: Mar 9, 2026
MEKICS CO., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,655.00 | 1,670.00 | 1,560.00 | 1,670.00 | 1,670.00 | 1.21% | 76,114 |
| Mar 5, 2026 | 1,488.00 | 1,664.00 | 1,488.00 | 1,650.00 | 1,650.00 | 11.04% | 88,694 |
| Mar 4, 2026 | 1,592.00 | 1,605.00 | 1,486.00 | 1,486.00 | 1,486.00 | -7.41% | 114,464 |
| Mar 3, 2026 | 1,650.00 | 1,657.00 | 1,600.00 | 1,605.00 | 1,605.00 | -3.08% | 149,075 |
| Feb 27, 2026 | 1,685.00 | 1,685.00 | 1,584.00 | 1,656.00 | 1,656.00 | -1.72% | 147,764 |
| Feb 26, 2026 | 1,741.00 | 1,741.00 | 1,682.00 | 1,685.00 | 1,685.00 | -2.43% | 86,322 |
| Feb 25, 2026 | 1,735.00 | 1,768.00 | 1,690.00 | 1,727.00 | 1,727.00 | -0.80% | 111,179 |
| Feb 24, 2026 | 1,766.00 | 1,779.00 | 1,734.00 | 1,741.00 | 1,741.00 | -1.19% | 42,553 |
| Feb 23, 2026 | 1,706.00 | 1,777.00 | 1,680.00 | 1,762.00 | 1,762.00 | 3.28% | 146,193 |
| Feb 20, 2026 | 1,728.00 | 1,738.00 | 1,664.00 | 1,706.00 | 1,706.00 | -1.27% | 161,236 |
| Feb 19, 2026 | 1,844.00 | 1,844.00 | 1,660.00 | 1,728.00 | 1,728.00 | -5.57% | 162,353 |
| Feb 13, 2026 | 1,860.00 | 1,862.00 | 1,826.00 | 1,830.00 | 1,830.00 | -1.61% | 64,372 |
| Feb 12, 2026 | 1,846.00 | 1,880.00 | 1,838.00 | 1,860.00 | 1,860.00 | 0.76% | 40,100 |
| Feb 11, 2026 | 1,870.00 | 1,895.00 | 1,834.00 | 1,846.00 | 1,846.00 | -0.75% | 47,911 |
| Feb 10, 2026 | 1,852.00 | 1,896.00 | 1,849.00 | 1,860.00 | 1,860.00 | - | 48,235 |
| Feb 9, 2026 | 1,845.00 | 1,866.00 | 1,816.00 | 1,860.00 | 1,860.00 | 1.47% | 53,415 |
| Feb 6, 2026 | 1,875.00 | 1,875.00 | 1,820.00 | 1,833.00 | 1,833.00 | -2.24% | 126,546 |
| Feb 5, 2026 | 1,866.00 | 1,899.00 | 1,860.00 | 1,875.00 | 1,875.00 | 1.02% | 118,168 |
| Feb 4, 2026 | 1,835.00 | 1,877.00 | 1,800.00 | 1,856.00 | 1,856.00 | 1.81% | 66,763 |
| Feb 3, 2026 | 1,837.00 | 1,847.00 | 1,809.00 | 1,823.00 | 1,823.00 | -0.76% | 45,332 |
| Feb 2, 2026 | 1,846.00 | 1,870.00 | 1,800.00 | 1,837.00 | 1,837.00 | 0.05% | 102,465 |
| Jan 30, 2026 | 1,860.00 | 1,867.00 | 1,830.00 | 1,836.00 | 1,836.00 | -1.45% | 104,924 |
| Jan 29, 2026 | 1,886.00 | 1,897.00 | 1,857.00 | 1,863.00 | 1,863.00 | -1.22% | 34,453 |
| Jan 28, 2026 | 1,859.00 | 1,897.00 | 1,859.00 | 1,886.00 | 1,886.00 | 1.40% | 108,312 |
| Jan 27, 2026 | 1,875.00 | 1,875.00 | 1,842.00 | 1,860.00 | 1,860.00 | 0.05% | 33,403 |
| Jan 26, 2026 | 1,829.00 | 1,875.00 | 1,829.00 | 1,859.00 | 1,859.00 | 1.86% | 73,476 |
| Jan 23, 2026 | 1,813.00 | 1,828.00 | 1,799.00 | 1,825.00 | 1,825.00 | 0.66% | 72,830 |
| Jan 22, 2026 | 1,835.00 | 1,835.00 | 1,803.00 | 1,813.00 | 1,813.00 | -0.38% | 33,458 |
| Jan 21, 2026 | 1,882.00 | 1,882.00 | 1,820.00 | 1,820.00 | 1,820.00 | -2.47% | 48,264 |
| Jan 20, 2026 | 1,821.00 | 1,909.00 | 1,810.00 | 1,866.00 | 1,866.00 | 2.47% | 65,567 |
| Jan 19, 2026 | 1,855.00 | 1,855.00 | 1,815.00 | 1,821.00 | 1,821.00 | -1.83% | 33,712 |
| Jan 16, 2026 | 1,871.00 | 1,889.00 | 1,845.00 | 1,855.00 | 1,855.00 | -0.86% | 31,705 |
| Jan 15, 2026 | 1,870.00 | 1,888.00 | 1,836.00 | 1,871.00 | 1,871.00 | 0.38% | 53,932 |
| Jan 14, 2026 | 1,844.00 | 1,866.00 | 1,819.00 | 1,864.00 | 1,864.00 | 1.08% | 31,949 |
| Jan 13, 2026 | 1,833.00 | 1,872.00 | 1,828.00 | 1,844.00 | 1,844.00 | -0.70% | 45,556 |
| Jan 12, 2026 | 1,860.00 | 1,882.00 | 1,826.00 | 1,857.00 | 1,857.00 | 1.14% | 47,850 |
| Jan 9, 2026 | 1,791.00 | 1,857.00 | 1,791.00 | 1,836.00 | 1,836.00 | 1.77% | 93,312 |
| Jan 8, 2026 | 1,884.00 | 1,884.00 | 1,804.00 | 1,804.00 | 1,804.00 | -3.01% | 73,530 |
| Jan 7, 2026 | 1,938.00 | 1,938.00 | 1,840.00 | 1,860.00 | 1,860.00 | -0.69% | 45,122 |
| Jan 6, 2026 | 1,914.00 | 1,940.00 | 1,862.00 | 1,873.00 | 1,873.00 | -2.14% | 73,023 |
| Jan 5, 2026 | 1,938.00 | 1,939.00 | 1,900.00 | 1,914.00 | 1,914.00 | -0.83% | 34,934 |
| Jan 2, 2026 | 1,901.00 | 1,948.00 | 1,886.00 | 1,930.00 | 1,930.00 | 2.33% | 48,826 |
| Dec 30, 2025 | 1,907.00 | 1,938.00 | 1,828.00 | 1,886.00 | 1,886.00 | -0.84% | 41,226 |
| Dec 29, 2025 | 1,908.00 | 1,949.00 | 1,878.00 | 1,902.00 | 1,902.00 | -0.16% | 56,310 |
| Dec 26, 2025 | 1,926.00 | 1,948.00 | 1,890.00 | 1,905.00 | 1,905.00 | -1.30% | 46,720 |
| Dec 24, 2025 | 1,914.00 | 1,942.00 | 1,893.00 | 1,930.00 | 1,930.00 | 1.47% | 28,129 |
| Dec 23, 2025 | 1,906.00 | 1,942.00 | 1,877.00 | 1,902.00 | 1,902.00 | -1.04% | 62,303 |
| Dec 22, 2025 | 1,950.00 | 1,950.00 | 1,920.00 | 1,922.00 | 1,922.00 | -1.44% | 32,043 |
| Dec 19, 2025 | 1,897.00 | 1,959.00 | 1,857.00 | 1,950.00 | 1,950.00 | 2.79% | 59,958 |
| Dec 18, 2025 | 1,908.00 | 1,964.00 | 1,870.00 | 1,897.00 | 1,897.00 | -0.58% | 23,096 |
| Dec 17, 2025 | 1,949.00 | 1,949.00 | 1,850.00 | 1,908.00 | 1,908.00 | -0.47% | 22,835 |
| Dec 16, 2025 | 1,970.00 | 1,970.00 | 1,902.00 | 1,917.00 | 1,917.00 | -2.19% | 43,890 |
| Dec 15, 2025 | 1,987.00 | 1,999.00 | 1,949.00 | 1,960.00 | 1,960.00 | -1.41% | 57,553 |
| Dec 12, 2025 | 1,988.00 | 2,005.00 | 1,979.00 | 1,988.00 | 1,988.00 | -0.55% | 50,784 |
| Dec 11, 2025 | 2,000.00 | 2,020.00 | 1,988.00 | 1,999.00 | 1,999.00 | -0.05% | 55,659 |
| Dec 10, 2025 | 1,995.00 | 2,010.00 | 1,987.00 | 2,000.00 | 2,000.00 | 0.25% | 35,608 |
| Dec 9, 2025 | 1,976.00 | 2,020.00 | 1,976.00 | 1,995.00 | 1,995.00 | - | 20,966 |
| Dec 8, 2025 | 2,000.00 | 2,030.00 | 1,980.00 | 1,995.00 | 1,995.00 | -1.24% | 47,835 |
| Dec 5, 2025 | 1,999.00 | 2,040.00 | 1,986.00 | 2,020.00 | 2,020.00 | 0.75% | 48,137 |
| Dec 4, 2025 | 2,035.00 | 2,060.00 | 1,996.00 | 2,005.00 | 2,005.00 | -1.47% | 45,687 |
| Dec 3, 2025 | 2,040.00 | 2,060.00 | 2,015.00 | 2,035.00 | 2,035.00 | -0.25% | 33,155 |
| Dec 2, 2025 | 2,020.00 | 2,050.00 | 2,000.00 | 2,040.00 | 2,040.00 | 0.99% | 49,858 |
| Dec 1, 2025 | 1,989.00 | 2,035.00 | 1,987.00 | 2,020.00 | 2,020.00 | 2.38% | 96,917 |
| Nov 28, 2025 | 1,966.00 | 1,995.00 | 1,942.00 | 1,973.00 | 1,973.00 | 0.25% | 89,067 |
| Nov 27, 2025 | 1,939.00 | 1,970.00 | 1,939.00 | 1,968.00 | 1,968.00 | 0.66% | 35,197 |
| Nov 26, 2025 | 1,934.00 | 1,977.00 | 1,923.00 | 1,955.00 | 1,955.00 | 1.09% | 50,634 |
| Nov 25, 2025 | 1,973.00 | 1,976.00 | 1,915.00 | 1,934.00 | 1,934.00 | -1.98% | 56,838 |
| Nov 24, 2025 | 1,980.00 | 2,050.00 | 1,955.00 | 1,973.00 | 1,973.00 | -1.35% | 137,858 |
| Nov 21, 2025 | 2,030.00 | 2,100.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.20% | 237,779 |
| Nov 20, 2025 | 1,980.00 | 2,040.00 | 1,974.00 | 1,996.00 | 1,996.00 | 0.25% | 105,508 |
| Nov 19, 2025 | 2,010.00 | 2,045.00 | 1,967.00 | 1,991.00 | 1,991.00 | -0.95% | 98,709 |
| Nov 18, 2025 | 2,010.00 | 2,105.00 | 1,990.00 | 2,010.00 | 2,010.00 | -0.99% | 281,034 |
| Nov 17, 2025 | 2,010.00 | 2,075.00 | 1,990.00 | 2,030.00 | 2,030.00 | 1.00% | 168,844 |
| Nov 14, 2025 | 1,977.00 | 2,150.00 | 1,935.00 | 2,010.00 | 2,010.00 | 4.04% | 785,308 |
| Nov 13, 2025 | 1,950.00 | 2,035.00 | 1,900.00 | 1,932.00 | 1,932.00 | -0.92% | 246,705 |
| Nov 12, 2025 | 1,959.00 | 2,005.00 | 1,934.00 | 1,950.00 | 1,950.00 | -0.56% | 217,288 |
| Nov 11, 2025 | 1,859.00 | 2,290.00 | 1,822.00 | 1,961.00 | 1,961.00 | 6.29% | 2,086,964 |
| Nov 10, 2025 | 1,850.00 | 1,875.00 | 1,830.00 | 1,845.00 | 1,845.00 | - | 36,086 |
| Nov 7, 2025 | 1,847.00 | 1,899.00 | 1,777.00 | 1,845.00 | 1,845.00 | -0.43% | 74,437 |
| Nov 6, 2025 | 1,830.00 | 1,884.00 | 1,826.00 | 1,853.00 | 1,853.00 | 0.43% | 49,495 |
| Nov 5, 2025 | 1,866.00 | 1,866.00 | 1,795.00 | 1,845.00 | 1,845.00 | -1.13% | 83,186 |
| Nov 4, 2025 | 1,780.00 | 1,921.00 | 1,780.00 | 1,866.00 | 1,866.00 | 4.83% | 187,851 |
| Nov 3, 2025 | 1,789.00 | 1,789.00 | 1,760.00 | 1,780.00 | 1,780.00 | 0.06% | 70,219 |
| Oct 31, 2025 | 1,836.00 | 1,836.00 | 1,763.00 | 1,779.00 | 1,779.00 | -1.11% | 50,561 |
| Oct 30, 2025 | 1,844.00 | 1,898.00 | 1,798.00 | 1,799.00 | 1,799.00 | -2.44% | 59,209 |
| Oct 29, 2025 | 1,870.00 | 1,878.00 | 1,839.00 | 1,844.00 | 1,844.00 | -1.44% | 56,933 |
| Oct 28, 2025 | 1,870.00 | 1,891.00 | 1,851.00 | 1,871.00 | 1,871.00 | 0.05% | 32,690 |
| Oct 27, 2025 | 1,856.00 | 1,900.00 | 1,854.00 | 1,870.00 | 1,870.00 | 0.75% | 50,495 |
| Oct 24, 2025 | 1,934.00 | 1,934.00 | 1,850.00 | 1,856.00 | 1,856.00 | -1.33% | 72,091 |
| Oct 23, 2025 | 1,896.00 | 1,899.00 | 1,865.00 | 1,881.00 | 1,881.00 | -0.95% | 33,302 |
| Oct 22, 2025 | 1,867.00 | 1,933.00 | 1,867.00 | 1,899.00 | 1,899.00 | 0.74% | 43,985 |
| Oct 21, 2025 | 1,915.00 | 1,918.00 | 1,882.00 | 1,885.00 | 1,885.00 | -0.26% | 57,009 |
| Oct 20, 2025 | 1,896.00 | 1,913.00 | 1,880.00 | 1,890.00 | 1,890.00 | -0.32% | 47,749 |
| Oct 17, 2025 | 1,913.00 | 1,920.00 | 1,891.00 | 1,896.00 | 1,896.00 | -1.30% | 56,137 |
| Oct 16, 2025 | 1,936.00 | 1,936.00 | 1,912.00 | 1,921.00 | 1,921.00 | -0.62% | 40,000 |
| Oct 15, 2025 | 1,928.00 | 1,984.00 | 1,900.00 | 1,933.00 | 1,933.00 | 0.26% | 41,303 |
| Oct 14, 2025 | 1,958.00 | 1,958.00 | 1,914.00 | 1,928.00 | 1,928.00 | -1.53% | 45,924 |
| Oct 13, 2025 | 1,960.00 | 1,964.00 | 1,900.00 | 1,958.00 | 1,958.00 | -0.36% | 51,726 |
| Oct 10, 2025 | 1,988.00 | 1,991.00 | 1,956.00 | 1,965.00 | 1,965.00 | -1.16% | 41,908 |
| Oct 2, 2025 | 1,994.00 | 2,005.00 | 1,976.00 | 1,988.00 | 1,988.00 | 0.91% | 21,437 |