Skip to main content
logo
MX Robotics Inc. (KOSDAQ:007820)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,885.00
-105.00 (-3.51%)
At close: Oct 23, 2026

MX Robotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,950.002,950.002,845.002,885.002,885.00-3.51%47,981
Oct 22, 20263,045.003,115.002,965.002,990.002,990.00-4.17%42,719
Oct 21, 20263,035.003,150.003,030.003,120.003,120.002.80%54,103
Oct 20, 20263,070.003,155.003,005.003,035.003,035.00-2.72%53,499
Oct 19, 20262,890.003,120.002,890.003,120.003,120.003.14%38,854
Oct 16, 20262,930.003,125.002,900.003,025.003,025.003.60%77,385
Oct 15, 20263,055.003,065.002,835.002,920.002,920.00-7.15%151,972
Oct 14, 20263,075.003,190.003,075.003,145.003,145.002.44%51,733
Oct 13, 20263,050.003,155.003,010.003,070.003,070.00-3.00%79,634
Oct 12, 20263,320.003,330.003,145.003,165.003,165.00-5.52%97,745
Oct 8, 20263,465.003,510.003,310.003,350.003,350.00-3.04%73,843
Oct 7, 20263,565.003,565.003,450.003,455.003,455.00-3.09%48,052
Oct 6, 20263,620.003,620.003,525.003,565.003,565.000.85%84,551
Oct 2, 20263,485.003,600.003,485.003,535.003,535.001.29%67,786
Oct 1, 20263,370.003,510.003,345.003,490.003,490.003.56%91,891
Sep 30, 20263,460.003,480.003,370.003,370.003,370.00-1.61%54,196
Sep 29, 20263,445.003,465.003,360.003,425.003,425.00-1.58%72,956
Sep 28, 20263,505.003,570.003,455.003,480.003,480.00-0.14%75,261
Sep 23, 20263,440.003,505.003,430.003,485.003,485.001.60%42,833
Sep 22, 20263,530.003,545.003,400.003,430.003,430.00-1.86%88,919
Sep 21, 20263,535.003,600.003,465.003,495.003,495.00-1.13%87,258
Sep 18, 20263,535.003,600.003,500.003,535.003,535.000.43%78,077
Sep 17, 20263,455.003,540.003,440.003,520.003,520.000.86%82,907
Sep 16, 20263,545.003,555.003,435.003,490.003,490.00-1.55%81,674
Sep 15, 20263,500.003,640.003,485.003,545.003,545.000.71%99,768
Sep 14, 20263,540.003,655.003,510.003,520.003,520.00-2.63%104,581
Sep 11, 20263,500.003,800.003,500.003,615.003,615.000.42%235,955
Sep 10, 20263,705.003,735.003,495.003,600.003,600.000.28%212,688
Sep 9, 20263,655.003,710.003,505.003,590.003,590.00-1.78%198,681
Sep 8, 20263,715.003,775.003,625.003,655.003,655.00-1.62%254,756
Sep 7, 20263,870.003,935.003,715.003,715.003,715.00-4.01%189,080
Sep 4, 20263,770.003,920.003,755.003,870.003,870.004.59%207,933
Sep 3, 20263,765.003,820.003,635.003,700.003,700.00-1.46%195,133
Sep 2, 20263,870.003,880.003,700.003,755.003,755.00-4.09%191,656
Sep 1, 20263,965.004,035.003,850.003,915.003,915.00-2.61%154,964
Aug 31, 20264,080.004,105.003,950.004,020.004,020.00-2.31%167,337
Aug 28, 20264,260.004,310.004,040.004,115.004,115.00-2.49%235,642
Aug 27, 20264,120.004,390.004,050.004,220.004,220.001.44%352,300
Aug 26, 20264,085.004,290.003,865.004,160.004,160.001.71%571,884
Aug 25, 20264,225.004,495.003,890.004,090.004,090.00-0.85%754,622
Aug 24, 20264,320.004,325.004,040.004,125.004,125.00-4.95%484,338
Aug 21, 20264,530.004,530.004,235.004,340.004,340.00-5.86%730,743
Aug 20, 20264,800.004,955.004,480.004,610.004,610.000.22%2,088,289
Aug 19, 20264,720.005,240.004,540.004,600.004,600.00-6,444,459
Aug 18, 20264,450.005,450.004,217.004,600.004,600.003.37%14,995,290
Aug 14, 20264,485.005,350.004,340.004,450.004,450.00-3.26%10,290,410
Aug 13, 20264,800.005,120.004,325.004,600.004,600.000.44%7,010,295
Aug 12, 20263,590.004,580.003,400.004,580.004,580.0029.93%4,077,143
Aug 11, 20263,595.003,685.003,405.003,525.003,525.00-1.95%85,401
Aug 10, 20263,175.003,650.003,175.003,595.003,595.0013.23%220,506