Madup Inc. (KOSDAQ:0039P0)
South Korea · Delayed Price · Currency is KRW 7,710.00
+250.00 (3.35%)
At close: Sep 23, 2026
Madup Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,480.00 | 8,290.00 | 7,360.00 | 7,710.00 | 7,710.00 | 3.35% | 2,073,804 |
| Sep 22, 2026 | 7,990.00 | 8,230.00 | 7,460.00 | 7,460.00 | 7,460.00 | -1.97% | 685,464 |
| Sep 21, 2026 | 7,760.00 | 8,250.00 | 7,540.00 | 7,610.00 | 7,610.00 | -1.17% | 1,505,328 |
| Sep 18, 2026 | 8,050.00 | 8,070.00 | 7,670.00 | 7,700.00 | 7,700.00 | -2.78% | 506,891 |
| Sep 17, 2026 | 8,030.00 | 8,180.00 | 7,800.00 | 7,920.00 | 7,920.00 | -1.00% | 616,212 |
| Sep 16, 2026 | 8,210.00 | 8,530.00 | 7,700.00 | 8,000.00 | 8,000.00 | -2.79% | 820,977 |
| Sep 15, 2026 | 8,580.00 | 8,900.00 | 8,170.00 | 8,230.00 | 8,230.00 | -3.74% | 1,261,976 |
| Sep 14, 2026 | 9,050.00 | 9,350.00 | 8,370.00 | 8,550.00 | 8,550.00 | -9.52% | 1,104,902 |
| Sep 11, 2026 | 9,750.00 | 10,330.00 | 9,100.00 | 9,450.00 | 9,450.00 | -2.28% | 3,444,470 |
| Sep 10, 2026 | 8,700.00 | 10,230.00 | 8,570.00 | 9,670.00 | 9,670.00 | 10.01% | 10,553,478 |
| Sep 9, 2026 | 8,950.00 | 9,130.00 | 8,510.00 | 8,790.00 | 8,790.00 | -3.72% | 1,052,842 |
| Sep 8, 2026 | 9,330.00 | 9,730.00 | 8,980.00 | 9,130.00 | 9,130.00 | -2.25% | 3,048,763 |
| Sep 7, 2026 | 8,200.00 | 10,390.00 | 8,120.00 | 9,340.00 | 9,340.00 | 14.18% | 10,244,859 |
| Sep 4, 2026 | 7,830.00 | 8,500.00 | 7,620.00 | 8,180.00 | 8,180.00 | 4.47% | 1,748,920 |
| Sep 3, 2026 | 9,590.00 | 10,090.00 | 7,810.00 | 7,830.00 | 7,830.00 | -15.44% | 2,878,505 |
| Sep 2, 2026 | 9,110.00 | 9,340.00 | 8,600.00 | 9,260.00 | 9,260.00 | 0.87% | 2,124,020 |
| Sep 1, 2026 | 8,260.00 | 9,600.00 | 8,110.00 | 9,180.00 | 9,180.00 | 20.79% | 6,941,392 |
| Aug 31, 2026 | 6,780.00 | 7,740.00 | 6,600.00 | 7,600.00 | 7,600.00 | 11.27% | 1,998,228 |
| Aug 28, 2026 | 6,890.00 | 7,470.00 | 6,550.00 | 6,830.00 | 6,830.00 | -0.58% | 1,299,144 |
| Aug 27, 2026 | 7,030.00 | 7,190.00 | 6,770.00 | 6,870.00 | 6,870.00 | -1.15% | 326,510 |
| Aug 26, 2026 | 7,070.00 | 7,170.00 | 6,700.00 | 6,950.00 | 6,950.00 | -1.70% | 375,008 |
| Aug 25, 2026 | 7,280.00 | 7,320.00 | 6,700.00 | 7,070.00 | 7,070.00 | -2.48% | 497,309 |
| Aug 24, 2026 | 7,820.00 | 8,010.00 | 7,130.00 | 7,250.00 | 7,250.00 | -6.81% | 646,769 |
| Aug 21, 2026 | 8,570.00 | 8,940.00 | 7,710.00 | 7,780.00 | 7,780.00 | -9.43% | 1,904,122 |
| Aug 20, 2026 | 8,060.00 | 8,850.00 | 7,660.00 | 8,590.00 | 8,590.00 | 5.53% | 2,598,016 |
| Aug 19, 2026 | 7,370.00 | 8,280.00 | 7,250.00 | 8,140.00 | 8,140.00 | 7.67% | 2,676,570 |
| Aug 18, 2026 | 8,130.00 | 8,240.00 | 7,420.00 | 7,560.00 | 7,560.00 | -7.35% | 1,297,464 |
| Aug 14, 2026 | 9,670.00 | 9,740.00 | 8,090.00 | 8,160.00 | 8,160.00 | -11.78% | 2,914,525 |
| Aug 13, 2026 | 8,620.00 | 9,440.00 | 8,540.00 | 9,250.00 | 9,250.00 | 7.31% | 3,790,731 |
| Aug 12, 2026 | 8,800.00 | 9,290.00 | 8,360.00 | 8,620.00 | 8,620.00 | -4.22% | 3,208,246 |
| Aug 11, 2026 | 9,600.00 | 10,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | -7.88% | 2,004,799 |
| Aug 10, 2026 | 9,800.00 | 10,200.00 | 9,410.00 | 9,770.00 | 9,770.00 | 2.30% | 4,335,473 |
| Aug 7, 2026 | 10,500.00 | 10,670.00 | 8,860.00 | 9,550.00 | 9,550.00 | -3.92% | 8,814,748 |
| Aug 6, 2026 | 7,570.00 | 9,940.00 | 7,300.00 | 9,940.00 | 9,940.00 | 29.93% | 13,031,163 |
| Aug 5, 2026 | 7,480.00 | 8,360.00 | 7,370.00 | 7,650.00 | 7,650.00 | 4.51% | 6,684,123 |
| Aug 4, 2026 | 7,700.00 | 8,160.00 | 7,210.00 | 7,320.00 | 7,320.00 | -0.41% | 6,922,900 |
| Aug 3, 2026 | 6,600.00 | 8,190.00 | 6,470.00 | 7,350.00 | 7,350.00 | 13.08% | 11,912,504 |
| Jul 31, 2026 | 6,900.00 | 7,700.00 | 6,470.00 | 6,500.00 | 6,500.00 | -1.52% | 10,430,380 |
| Jul 30, 2026 | 6,370.00 | 7,280.00 | 6,120.00 | 6,600.00 | 6,600.00 | 12.51% | 18,501,100 |
| Jul 29, 2026 | 4,565.00 | 5,920.00 | 4,565.00 | 5,920.00 | 5,866.00 | 29.82% | 6,033,270 |
| Jul 28, 2026 | 4,800.00 | 4,990.00 | 4,560.00 | 4,560.00 | 4,518.41 | -9.52% | 402,418 |
| Jul 27, 2026 | 5,010.00 | 5,440.00 | 4,995.00 | 5,040.00 | 4,994.03 | 1.72% | 592,633 |
| Jul 24, 2026 | 5,500.00 | 5,510.00 | 4,950.00 | 4,955.00 | 4,909.80 | -11.04% | 699,688 |
| Jul 23, 2026 | 5,960.00 | 6,130.00 | 5,570.00 | 5,570.00 | 5,519.19 | -4.46% | 1,596,558 |
| Jul 22, 2026 | 5,780.00 | 6,490.00 | 5,420.00 | 5,830.00 | 5,776.82 | 2.28% | 6,516,756 |
| Jul 21, 2026 | 5,330.00 | 6,560.00 | 5,320.00 | 5,700.00 | 5,648.01 | 5.56% | 7,242,332 |
| Jul 20, 2026 | 4,745.00 | 6,150.00 | 4,650.00 | 5,400.00 | 5,350.74 | 6.93% | 7,787,713 |
| Jul 16, 2026 | 5,390.00 | 5,690.00 | 5,000.00 | 5,050.00 | 5,003.94 | -16.39% | 1,457,377 |
| Jul 15, 2026 | 6,270.00 | 6,405.00 | 5,960.00 | 6,040.00 | 5,984.91 | 0.17% | 938,529 |
| Jul 14, 2026 | 6,600.00 | 7,250.00 | 5,900.00 | 6,030.00 | 5,975.00 | -6.94% | 2,620,906 |