Madup Inc. (KOSDAQ:0039P0)
South Korea · Delayed Price · Currency is KRW 5,870.00
0.00 (0.00%)
At close: Nov 4, 2026
Madup Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5,900.00 | 6,200.00 | 5,600.00 | 5,870.00 | 5,870.00 | - | 778,567 |
| Nov 3, 2026 | 5,440.00 | 6,860.00 | 5,160.00 | 5,870.00 | 5,870.00 | 7.71% | 5,655,148 |
| Nov 2, 2026 | 5,290.00 | 5,500.00 | 5,280.00 | 5,450.00 | 5,450.00 | 1.30% | 130,939 |
| Oct 30, 2026 | 5,340.00 | 5,460.00 | 5,200.00 | 5,380.00 | 5,380.00 | -2.18% | 130,050 |
| Oct 29, 2026 | 5,850.00 | 5,900.00 | 5,380.00 | 5,500.00 | 5,500.00 | -6.78% | 309,793 |
| Oct 28, 2026 | 5,800.00 | 6,250.00 | 5,780.00 | 5,900.00 | 5,900.00 | 2.97% | 268,164 |
| Oct 27, 2026 | 5,890.00 | 6,090.00 | 5,720.00 | 5,730.00 | 5,730.00 | -1.88% | 225,579 |
| Oct 26, 2026 | 5,570.00 | 5,950.00 | 5,570.00 | 5,840.00 | 5,840.00 | 1.74% | 200,321 |
| Oct 23, 2026 | 5,890.00 | 5,890.00 | 5,550.00 | 5,740.00 | 5,740.00 | -4.33% | 273,835 |
| Oct 22, 2026 | 6,390.00 | 6,440.00 | 6,000.00 | 6,000.00 | 6,000.00 | -5.36% | 220,333 |
| Oct 21, 2026 | 6,210.00 | 7,020.00 | 6,160.00 | 6,340.00 | 6,340.00 | 2.92% | 879,940 |
| Oct 20, 2026 | 6,590.00 | 6,680.00 | 6,000.00 | 6,160.00 | 6,160.00 | -6.53% | 228,584 |
| Oct 19, 2026 | 6,430.00 | 6,600.00 | 6,310.00 | 6,590.00 | 6,590.00 | -1.64% | 220,991 |
| Oct 16, 2026 | 6,590.00 | 6,870.00 | 6,570.00 | 6,700.00 | 6,700.00 | 1.98% | 198,234 |
| Oct 15, 2026 | 6,470.00 | 6,760.00 | 6,270.00 | 6,570.00 | 6,570.00 | -4.09% | 301,193 |
| Oct 14, 2026 | 6,910.00 | 7,300.00 | 6,760.00 | 6,850.00 | 6,850.00 | -0.87% | 265,348 |
| Oct 13, 2026 | 6,680.00 | 6,940.00 | 6,300.00 | 6,910.00 | 6,910.00 | 0.73% | 459,262 |
| Oct 12, 2026 | 7,700.00 | 7,800.00 | 6,820.00 | 6,860.00 | 6,860.00 | -11.60% | 592,600 |
| Oct 8, 2026 | 8,070.00 | 8,070.00 | 7,600.00 | 7,760.00 | 7,760.00 | -3.24% | 423,000 |
| Oct 7, 2026 | 8,100.00 | 8,320.00 | 7,940.00 | 8,020.00 | 8,020.00 | -0.99% | 582,240 |
| Oct 6, 2026 | 7,900.00 | 8,180.00 | 7,900.00 | 8,100.00 | 8,100.00 | 1.76% | 493,134 |
| Oct 2, 2026 | 7,990.00 | 8,150.00 | 7,900.00 | 7,960.00 | 7,960.00 | -0.25% | 417,654 |
| Oct 1, 2026 | 8,310.00 | 8,380.00 | 7,850.00 | 7,980.00 | 7,980.00 | -6.12% | 1,024,679 |
| Sep 30, 2026 | 8,350.00 | 8,940.00 | 8,280.00 | 8,500.00 | 8,500.00 | 2.16% | 1,764,180 |
| Sep 29, 2026 | 8,950.00 | 9,120.00 | 8,220.00 | 8,320.00 | 8,320.00 | -8.77% | 2,924,645 |
| Sep 28, 2026 | 7,800.00 | 9,550.00 | 7,770.00 | 9,120.00 | 9,120.00 | 18.29% | 11,171,325 |
| 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 |