MEKICS CO., Ltd (KOSDAQ:058110)
South Korea
· Delayed Price · Currency is KRW 2,890.00
-75.00 (-2.53%)
At close: Apr 28, 2026
MEKICS CO., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,960.00 | 3,040.00 | 2,870.00 | 2,890.00 | 2,890.00 | -2.53% | 203,523 |
| Apr 27, 2026 | 2,900.00 | 3,035.00 | 2,850.00 | 2,965.00 | 2,965.00 | 2.60% | 156,983 |
| Apr 24, 2026 | 2,875.00 | 2,895.00 | 2,830.00 | 2,890.00 | 2,890.00 | 0.52% | 121,477 |
| Apr 23, 2026 | 2,930.00 | 2,985.00 | 2,830.00 | 2,875.00 | 2,875.00 | -1.71% | 210,311 |
| Apr 22, 2026 | 2,940.00 | 3,010.00 | 2,880.00 | 2,925.00 | 2,925.00 | -1.18% | 259,092 |
| Apr 21, 2026 | 3,005.00 | 3,020.00 | 2,900.00 | 2,960.00 | 2,960.00 | -1.17% | 246,151 |
| Apr 20, 2026 | 3,145.00 | 3,170.00 | 2,990.00 | 2,995.00 | 2,995.00 | -7.42% | 591,689 |
| Apr 17, 2026 | 3,045.00 | 3,755.00 | 3,010.00 | 3,235.00 | 3,235.00 | 8.19% | 4,421,356 |
| Apr 16, 2026 | 3,070.00 | 3,130.00 | 2,960.00 | 2,990.00 | 2,990.00 | -2.29% | 419,397 |
| Apr 15, 2026 | 3,350.00 | 3,350.00 | 3,050.00 | 3,060.00 | 3,060.00 | -9.33% | 606,029 |
| Apr 14, 2026 | 3,260.00 | 3,420.00 | 3,200.00 | 3,375.00 | 3,375.00 | 5.80% | 622,948 |
| Apr 13, 2026 | 3,120.00 | 3,190.00 | 3,025.00 | 3,190.00 | 3,190.00 | -0.93% | 444,974 |
| Apr 10, 2026 | 3,000.00 | 3,390.00 | 2,960.00 | 3,220.00 | 3,220.00 | 8.05% | 1,392,031 |
| Apr 9, 2026 | 2,980.00 | 3,030.00 | 2,885.00 | 2,980.00 | 2,980.00 | 0.17% | 446,046 |
| Apr 8, 2026 | 2,815.00 | 3,170.00 | 2,815.00 | 2,975.00 | 2,975.00 | 6.63% | 2,369,793 |
| Apr 7, 2026 | 2,765.00 | 2,935.00 | 2,750.00 | 2,790.00 | 2,790.00 | 0.90% | 873,104 |
| Apr 6, 2026 | 2,915.00 | 2,915.00 | 2,710.00 | 2,765.00 | 2,765.00 | -6.43% | 646,397 |
| Apr 3, 2026 | 2,810.00 | 3,200.00 | 2,740.00 | 2,955.00 | 2,955.00 | 6.68% | 3,295,847 |
| Apr 2, 2026 | 3,180.00 | 3,200.00 | 2,760.00 | 2,770.00 | 2,770.00 | -13.71% | 2,478,425 |
| Apr 1, 2026 | 3,740.00 | 4,000.00 | 2,975.00 | 3,210.00 | 3,210.00 | -7.23% | 11,393,075 |
| Mar 31, 2026 | 3,460.00 | 3,460.00 | 2,840.00 | 3,460.00 | 3,460.00 | 29.83% | 11,034,070 |
| Mar 30, 2026 | 2,125.00 | 2,665.00 | 2,100.00 | 2,665.00 | 2,665.00 | 30.00% | 631,748 |
| Mar 27, 2026 | 2,100.00 | 2,100.00 | 2,015.00 | 2,050.00 | 2,050.00 | -2.61% | 93,624 |
| Mar 26, 2026 | 2,155.00 | 2,185.00 | 2,045.00 | 2,105.00 | 2,105.00 | -0.47% | 154,939 |
| Mar 25, 2026 | 1,920.00 | 2,215.00 | 1,920.00 | 2,115.00 | 2,115.00 | 10.73% | 614,994 |
| Mar 24, 2026 | 1,960.00 | 1,960.00 | 1,848.00 | 1,910.00 | 1,910.00 | 2.47% | 193,934 |
| Mar 23, 2026 | 1,890.00 | 1,890.00 | 1,843.00 | 1,864.00 | 1,864.00 | -1.38% | 82,737 |
| Mar 20, 2026 | 1,902.00 | 1,930.00 | 1,833.00 | 1,890.00 | 1,890.00 | -0.11% | 150,770 |
| Mar 19, 2026 | 1,872.00 | 1,924.00 | 1,845.00 | 1,892.00 | 1,892.00 | 1.61% | 67,695 |
| Mar 18, 2026 | 1,841.00 | 1,887.00 | 1,831.00 | 1,862.00 | 1,862.00 | 1.64% | 92,768 |
| Mar 17, 2026 | 1,800.00 | 1,847.00 | 1,800.00 | 1,832.00 | 1,832.00 | 3.27% | 51,417 |
| Mar 16, 2026 | 1,781.00 | 1,819.00 | 1,737.00 | 1,774.00 | 1,774.00 | -0.39% | 77,361 |
| Mar 13, 2026 | 1,800.00 | 1,800.00 | 1,703.00 | 1,781.00 | 1,781.00 | -2.46% | 69,110 |
| Mar 12, 2026 | 1,685.00 | 1,987.00 | 1,685.00 | 1,826.00 | 1,826.00 | 8.05% | 687,376 |
| Mar 11, 2026 | 1,699.00 | 1,721.00 | 1,653.00 | 1,690.00 | 1,690.00 | 2.30% | 51,399 |
| Mar 10, 2026 | 1,651.00 | 1,698.00 | 1,599.00 | 1,652.00 | 1,652.00 | 2.35% | 57,017 |
| Mar 9, 2026 | 1,669.00 | 1,669.00 | 1,539.00 | 1,614.00 | 1,614.00 | -3.35% | 45,582 |
| 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 |