TipRanks
Go Ultimate55% OFF

MK Electron Co., Ltd. (033160) Historical Prices

KR:033160 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202613,350.0013,400.0012,610.0012,820.0012,820.00-8.43%835,8290.85
Oct 29, 202614,370.0014,550.0013,690.0014,000.0014,000.00-3.85%657,4060.67
Oct 28, 202614,100.0014,960.0013,930.0014,560.0014,560.00+7.30%852,0770.86
Oct 27, 202613,600.0014,250.0013,500.0013,570.0013,570.00+3.12%694,7290.70
Oct 26, 202613,710.0013,950.0013,150.0013,160.0013,160.00-6.40%533,6060.54
Oct 23, 202613,790.0014,280.0013,220.0014,060.0014,060.00-1.68%667,4080.67
Oct 22, 202614,910.0015,200.0014,120.0014,300.0014,300.00-5.30%723,3810.73
Oct 21, 202615,530.0015,900.0015,000.0015,100.0015,100.00-0.53%862,7560.88
Oct 20, 202616,500.0016,570.0015,150.0015,180.0015,180.00-8.50%822,1280.83
Oct 19, 202616,540.0017,100.0016,100.0016,590.0016,590.00-3.27%1,042,3951.07
Oct 16, 202615,450.0017,600.0015,010.0017,150.0017,150.00+13.65%1,268,4531.31
Oct 15, 202615,680.0016,400.0014,560.0015,090.0015,090.00-11.75%1,427,4741.50
Oct 14, 202618,350.0018,590.0016,830.0017,100.0017,100.00-5.73%1,125,9321.21
Oct 13, 202617,890.0018,890.0017,300.0018,140.0018,140.00-3.51%1,384,6021.50
Oct 12, 202619,960.0021,300.0018,740.0018,800.0018,800.00-5.34%1,848,7672.01
Oct 09, 202619,860.0020,900.0019,200.0019,860.0019,860.00+0.00%00.00
Oct 08, 202620,400.0020,900.0019,200.0019,860.0019,860.00-1.93%1,540,7141.66
Oct 07, 202619,680.0020,800.0019,300.0020,250.0020,250.00+3.85%1,846,4262.03
Oct 06, 202620,300.0020,800.0018,820.0019,500.0019,500.00-2.26%1,553,2731.74
Oct 05, 202619,950.0020,950.0018,640.0019,950.0019,950.00+0.00%00.00
Oct 02, 202618,800.0020,950.0018,640.0019,950.0019,950.00+6.12%2,207,4182.51
Oct 01, 202616,520.0018,910.0016,330.0018,800.0018,800.00+9.56%1,806,7062.10
Sep 30, 202617,050.0017,590.0016,790.0017,160.0017,160.00+1.96%912,4591.06
Sep 29, 202616,170.0016,830.0016,100.0016,830.0016,830.00+3.06%784,5020.91
Sep 28, 202616,500.0016,870.0016,040.0016,330.0016,330.00-1.27%649,5060.74
Sep 25, 202616,540.0016,690.0015,680.0016,540.0016,540.00+0.00%00.00
Sep 24, 202616,540.0016,690.0015,680.0016,540.0016,540.00+0.00%00.00
Sep 23, 202616,110.0016,690.0015,680.0016,540.0016,540.00+5.48%1,117,4661.24
Sep 22, 202615,170.0016,600.0015,010.0015,680.0015,680.00+6.45%2,188,1272.49
Sep 21, 202614,600.0014,800.0013,660.0014,730.0014,730.00+0.68%570,2780.64
Sep 18, 202614,510.0014,890.0014,380.0014,630.0014,630.00+2.67%430,4000.48
Sep 17, 202613,800.0014,630.0013,590.0014,250.0014,250.00+3.71%658,6480.74
Sep 16, 202612,720.0013,910.0012,610.0013,740.0013,740.00+8.19%821,8070.92
Sep 15, 202612,550.0013,050.0012,460.0012,700.0012,700.00+0.24%309,4710.35
Sep 14, 202612,600.0012,980.0012,540.0012,670.0012,670.00-2.91%279,5820.31
Sep 11, 202612,860.0013,090.0012,590.0013,050.0013,050.00-0.38%632,9160.69
Sep 10, 202613,500.0013,510.0012,670.0013,100.0013,100.00-3.75%1,107,0711.21
Sep 09, 202613,370.0014,240.0013,280.0013,610.0013,610.00+2.72%943,3581.01
Sep 08, 202613,640.0013,790.0013,250.0013,250.0013,250.00-2.86%549,5220.56
Sep 07, 202614,300.0014,500.0013,590.0013,640.0013,640.00-1.94%711,8640.72
Sep 04, 202613,500.0013,930.0013,350.0013,910.0013,910.00+3.65%689,5310.69
Sep 03, 202614,560.0014,650.0013,200.0013,420.0013,420.00-7.00%993,0611.00
Sep 02, 202613,900.0015,190.0013,800.0014,430.0014,430.00+2.34%1,554,0391.59
Sep 01, 202614,260.0014,410.0013,600.0014,100.0014,100.00-0.98%415,1200.42
Aug 31, 202613,560.0014,350.0012,820.0014,240.0014,240.00+2.30%673,1030.69
Aug 28, 202614,440.0014,800.0013,800.0013,920.0013,920.00-4.53%616,7520.62
Aug 27, 202614,690.0014,820.0014,200.0014,580.0014,580.00+1.96%606,0950.61
Aug 26, 202614,500.0014,760.0014,030.0014,300.0014,300.00-0.07%856,4230.84
Aug 25, 202613,800.0014,340.0013,330.0014,310.0014,310.00+1.49%826,5670.81
Aug 24, 202613,870.0014,680.0013,650.0014,100.0014,100.00+2.55%613,7780.60