MX Robotics Inc. (KOSDAQ:007820)
South Korea · Delayed Price · Currency is KRW 3,615.00
+15.00 (0.42%)
At close: Sep 11, 2026
MX Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3,500.00 | 3,800.00 | 3,500.00 | 3,615.00 | 3,615.00 | 0.42% | 235,955 |
| Sep 10, 2026 | 3,705.00 | 3,735.00 | 3,495.00 | 3,600.00 | 3,600.00 | 0.28% | 212,688 |
| Sep 9, 2026 | 3,655.00 | 3,710.00 | 3,505.00 | 3,590.00 | 3,590.00 | -1.78% | 198,681 |
| Sep 8, 2026 | 3,715.00 | 3,775.00 | 3,625.00 | 3,655.00 | 3,655.00 | -1.62% | 254,756 |
| Sep 7, 2026 | 3,870.00 | 3,935.00 | 3,715.00 | 3,715.00 | 3,715.00 | -4.01% | 189,080 |
| Sep 4, 2026 | 3,770.00 | 3,920.00 | 3,755.00 | 3,870.00 | 3,870.00 | 4.59% | 207,933 |
| Sep 3, 2026 | 3,765.00 | 3,820.00 | 3,635.00 | 3,700.00 | 3,700.00 | -1.46% | 195,133 |
| Sep 2, 2026 | 3,870.00 | 3,880.00 | 3,700.00 | 3,755.00 | 3,755.00 | -4.09% | 191,656 |
| Sep 1, 2026 | 3,965.00 | 4,035.00 | 3,850.00 | 3,915.00 | 3,915.00 | -2.61% | 154,964 |
| Aug 31, 2026 | 4,080.00 | 4,105.00 | 3,950.00 | 4,020.00 | 4,020.00 | -2.31% | 167,337 |
| Aug 28, 2026 | 4,260.00 | 4,310.00 | 4,040.00 | 4,115.00 | 4,115.00 | -2.49% | 235,642 |
| Aug 27, 2026 | 4,120.00 | 4,390.00 | 4,050.00 | 4,220.00 | 4,220.00 | 1.44% | 352,300 |
| Aug 26, 2026 | 4,085.00 | 4,290.00 | 3,865.00 | 4,160.00 | 4,160.00 | 1.71% | 571,884 |
| Aug 25, 2026 | 4,225.00 | 4,495.00 | 3,890.00 | 4,090.00 | 4,090.00 | -0.85% | 754,622 |
| Aug 24, 2026 | 4,320.00 | 4,325.00 | 4,040.00 | 4,125.00 | 4,125.00 | -4.95% | 484,338 |
| Aug 21, 2026 | 4,530.00 | 4,530.00 | 4,235.00 | 4,340.00 | 4,340.00 | -5.86% | 730,743 |
| Aug 20, 2026 | 4,800.00 | 4,955.00 | 4,480.00 | 4,610.00 | 4,610.00 | 0.22% | 2,088,289 |
| Aug 19, 2026 | 4,720.00 | 5,240.00 | 4,540.00 | 4,600.00 | 4,600.00 | - | 6,444,459 |
| Aug 18, 2026 | 4,450.00 | 5,450.00 | 4,217.00 | 4,600.00 | 4,600.00 | 3.37% | 14,995,290 |
| Aug 14, 2026 | 4,485.00 | 5,350.00 | 4,340.00 | 4,450.00 | 4,450.00 | -3.26% | 10,290,410 |
| Aug 13, 2026 | 4,800.00 | 5,120.00 | 4,325.00 | 4,600.00 | 4,600.00 | 0.44% | 7,010,295 |
| Aug 12, 2026 | 3,590.00 | 4,580.00 | 3,400.00 | 4,580.00 | 4,580.00 | 29.93% | 4,077,143 |
| Aug 11, 2026 | 3,595.00 | 3,685.00 | 3,405.00 | 3,525.00 | 3,525.00 | -1.95% | 85,401 |
| Aug 10, 2026 | 3,175.00 | 3,650.00 | 3,175.00 | 3,595.00 | 3,595.00 | 13.23% | 220,506 |
| Aug 7, 2026 | 3,260.00 | 3,265.00 | 3,110.00 | 3,175.00 | 3,175.00 | -3.35% | 29,162 |
| Aug 6, 2026 | 3,225.00 | 3,315.00 | 3,115.00 | 3,285.00 | 3,285.00 | 1.08% | 51,188 |
| Aug 5, 2026 | 3,140.00 | 3,290.00 | 3,140.00 | 3,250.00 | 3,250.00 | 4.84% | 64,809 |
| Aug 4, 2026 | 2,965.00 | 3,110.00 | 2,965.00 | 3,100.00 | 3,100.00 | 4.55% | 45,660 |
| Aug 3, 2026 | 2,915.00 | 3,050.00 | 2,855.00 | 2,965.00 | 2,965.00 | 1.72% | 85,627 |
| Jul 31, 2026 | 2,570.00 | 2,940.00 | 2,570.00 | 2,915.00 | 2,915.00 | 14.09% | 50,918 |
| Jul 30, 2026 | 2,615.00 | 2,710.00 | 2,550.00 | 2,555.00 | 2,555.00 | -3.04% | 46,659 |
| Jul 29, 2026 | 2,770.00 | 2,980.00 | 2,495.00 | 2,635.00 | 2,635.00 | -4.01% | 118,629 |
| Jul 28, 2026 | 2,955.00 | 2,955.00 | 2,730.00 | 2,745.00 | 2,745.00 | -7.73% | 51,633 |
| Jul 27, 2026 | 2,870.00 | 3,020.00 | 2,840.00 | 2,975.00 | 2,975.00 | 3.66% | 34,668 |
| Jul 24, 2026 | 3,010.00 | 3,010.00 | 2,820.00 | 2,870.00 | 2,870.00 | -5.44% | 70,816 |
| Jul 23, 2026 | 2,950.00 | 3,050.00 | 2,820.00 | 3,035.00 | 3,035.00 | 3.76% | 87,979 |
| Jul 22, 2026 | 2,845.00 | 3,030.00 | 2,810.00 | 2,925.00 | 2,925.00 | 7.54% | 169,538 |
| Jul 21, 2026 | 2,670.00 | 2,850.00 | 2,530.00 | 2,720.00 | 2,720.00 | 0.93% | 87,420 |
| Jul 20, 2026 | 2,650.00 | 2,700.00 | 2,555.00 | 2,695.00 | 2,695.00 | -0.19% | 21,813 |
| Jul 16, 2026 | 2,770.00 | 2,795.00 | 2,630.00 | 2,700.00 | 2,700.00 | -2.70% | 25,139 |
| Jul 15, 2026 | 2,605.00 | 2,785.00 | 2,605.00 | 2,775.00 | 2,775.00 | 6.94% | 60,459 |
| Jul 14, 2026 | 2,550.00 | 2,665.00 | 2,475.00 | 2,595.00 | 2,595.00 | -1.33% | 100,695 |
| Jul 13, 2026 | 2,790.00 | 2,870.00 | 2,560.00 | 2,630.00 | 2,630.00 | -6.41% | 82,896 |
| Jul 10, 2026 | 2,655.00 | 2,845.00 | 2,655.00 | 2,810.00 | 2,810.00 | 5.84% | 72,748 |
| Jul 9, 2026 | 2,635.00 | 2,800.00 | 2,560.00 | 2,655.00 | 2,655.00 | -1.67% | 126,532 |
| Jul 8, 2026 | 2,780.00 | 2,905.00 | 2,665.00 | 2,700.00 | 2,700.00 | -5.26% | 98,976 |
| Jul 7, 2026 | 2,945.00 | 2,960.00 | 2,780.00 | 2,850.00 | 2,850.00 | -3.23% | 62,432 |
| Jul 6, 2026 | 2,910.00 | 3,020.00 | 2,850.00 | 2,945.00 | 2,945.00 | -1.17% | 45,540 |
| Jul 3, 2026 | 2,900.00 | 2,995.00 | 2,750.00 | 2,980.00 | 2,980.00 | 7.00% | 96,169 |
| Jul 2, 2026 | 2,900.00 | 2,950.00 | 2,740.00 | 2,785.00 | 2,785.00 | -5.11% | 67,218 |