MX Robotics Inc. (KOSDAQ:007820)
South Korea · Delayed Price · Currency is KRW 4,550.00
-250.00 (-5.21%)
At close: May 20, 2026
MX Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 4,765.00 | 4,765.00 | 4,400.00 | 4,550.00 | 4,550.00 | -5.21% | 364,631 |
| May 19, 2026 | 5,050.00 | 5,130.00 | 4,675.00 | 4,800.00 | 4,800.00 | -4.95% | 372,367 |
| May 18, 2026 | 5,490.00 | 5,530.00 | 5,000.00 | 5,050.00 | 5,050.00 | -5.78% | 534,662 |
| May 15, 2026 | 5,430.00 | 6,000.00 | 5,290.00 | 5,360.00 | 5,360.00 | 0.75% | 1,460,278 |
| May 14, 2026 | 5,800.00 | 5,830.00 | 5,240.00 | 5,320.00 | 5,320.00 | -6.83% | 679,877 |
| May 13, 2026 | 5,790.00 | 5,910.00 | 5,520.00 | 5,710.00 | 5,710.00 | -0.70% | 796,343 |
| May 12, 2026 | 5,900.00 | 6,470.00 | 5,600.00 | 5,750.00 | 5,750.00 | 1.59% | 3,598,071 |
| May 11, 2026 | 5,220.00 | 6,120.00 | 4,960.00 | 5,660.00 | 5,660.00 | 10.12% | 4,034,389 |
| May 8, 2026 | 5,100.00 | 5,260.00 | 5,010.00 | 5,140.00 | 5,140.00 | 2.59% | 300,703 |
| May 7, 2026 | 5,240.00 | 5,240.00 | 4,910.00 | 5,010.00 | 5,010.00 | -2.34% | 232,224 |
| May 6, 2026 | 5,260.00 | 5,400.00 | 5,060.00 | 5,130.00 | 5,130.00 | -2.47% | 221,382 |
| May 4, 2026 | 5,320.00 | 5,460.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0.96% | 133,778 |
| Apr 30, 2026 | 5,350.00 | 5,500.00 | 5,180.00 | 5,210.00 | 5,210.00 | -2.07% | 166,189 |
| Apr 29, 2026 | 5,340.00 | 5,400.00 | 5,260.00 | 5,320.00 | 5,320.00 | -0.37% | 72,138 |
| Apr 28, 2026 | 5,490.00 | 5,510.00 | 5,330.00 | 5,340.00 | 5,340.00 | -2.73% | 111,275 |
| Apr 27, 2026 | 5,410.00 | 5,520.00 | 5,290.00 | 5,490.00 | 5,490.00 | 2.04% | 289,241 |
| Apr 24, 2026 | 5,190.00 | 5,430.00 | 5,170.00 | 5,380.00 | 5,380.00 | 3.66% | 131,933 |
| Apr 23, 2026 | 5,410.00 | 5,410.00 | 5,140.00 | 5,190.00 | 5,190.00 | -2.63% | 108,107 |
| Apr 22, 2026 | 5,400.00 | 5,400.00 | 5,160.00 | 5,330.00 | 5,330.00 | - | 142,162 |
| Apr 21, 2026 | 5,120.00 | 5,380.00 | 5,060.00 | 5,330.00 | 5,330.00 | 4.31% | 216,878 |
| Apr 20, 2026 | 5,010.00 | 5,180.00 | 4,985.00 | 5,110.00 | 5,110.00 | 1.39% | 103,054 |
| Apr 17, 2026 | 5,070.00 | 5,080.00 | 4,910.00 | 5,040.00 | 5,040.00 | 1.00% | 110,628 |
| Apr 16, 2026 | 5,040.00 | 5,080.00 | 4,905.00 | 4,990.00 | 4,990.00 | -0.20% | 129,030 |
| Apr 15, 2026 | 4,890.00 | 5,030.00 | 4,890.00 | 5,000.00 | 5,000.00 | 2.25% | 108,456 |
| Apr 14, 2026 | 4,705.00 | 4,905.00 | 4,700.00 | 4,890.00 | 4,890.00 | 4.71% | 138,484 |
| Apr 13, 2026 | 4,600.00 | 4,675.00 | 4,510.00 | 4,670.00 | 4,670.00 | -0.32% | 70,771 |
| Apr 10, 2026 | 4,650.00 | 4,715.00 | 4,610.00 | 4,685.00 | 4,685.00 | 1.74% | 105,350 |
| Apr 9, 2026 | 4,790.00 | 4,790.00 | 4,550.00 | 4,605.00 | 4,605.00 | -3.86% | 115,136 |
| Apr 8, 2026 | 4,620.00 | 4,795.00 | 4,600.00 | 4,790.00 | 4,790.00 | 6.44% | 150,379 |
| Apr 7, 2026 | 4,615.00 | 4,715.00 | 4,480.00 | 4,500.00 | 4,500.00 | -3.02% | 83,038 |
| Apr 6, 2026 | 4,720.00 | 4,720.00 | 4,560.00 | 4,640.00 | 4,640.00 | 0.22% | 91,507 |
| Apr 3, 2026 | 4,860.00 | 4,920.00 | 4,580.00 | 4,630.00 | 4,630.00 | -3.64% | 153,050 |
| Apr 2, 2026 | 5,280.00 | 5,280.00 | 4,745.00 | 4,805.00 | 4,805.00 | -5.60% | 189,001 |
| Apr 1, 2026 | 4,890.00 | 5,120.00 | 4,890.00 | 5,090.00 | 5,090.00 | 6.71% | 113,977 |
| Mar 31, 2026 | 4,925.00 | 4,925.00 | 4,750.00 | 4,770.00 | 4,770.00 | -3.15% | 152,420 |
| Mar 30, 2026 | 4,900.00 | 5,030.00 | 4,740.00 | 4,925.00 | 4,925.00 | -3.24% | 89,391 |
| Mar 27, 2026 | 4,950.00 | 5,150.00 | 4,825.00 | 5,090.00 | 5,090.00 | 2.41% | 133,005 |
| Mar 26, 2026 | 5,230.00 | 5,230.00 | 4,965.00 | 4,970.00 | 4,970.00 | -4.24% | 155,106 |
| Mar 25, 2026 | 5,070.00 | 5,260.00 | 5,070.00 | 5,190.00 | 5,190.00 | 2.57% | 132,726 |
| Mar 24, 2026 | 5,140.00 | 5,210.00 | 4,930.00 | 5,060.00 | 5,060.00 | 0.20% | 140,499 |
| Mar 23, 2026 | 5,310.00 | 5,380.00 | 5,020.00 | 5,050.00 | 5,050.00 | -7.00% | 163,472 |
| Mar 20, 2026 | 5,460.00 | 5,540.00 | 5,390.00 | 5,430.00 | 5,430.00 | -0.55% | 170,103 |
| Mar 19, 2026 | 5,480.00 | 5,590.00 | 5,400.00 | 5,460.00 | 5,460.00 | -2.50% | 139,894 |
| Mar 18, 2026 | 5,480.00 | 5,740.00 | 5,480.00 | 5,600.00 | 5,600.00 | 3.32% | 232,928 |
| Mar 17, 2026 | 5,460.00 | 5,540.00 | 5,390.00 | 5,420.00 | 5,420.00 | 0.18% | 192,938 |
| Mar 16, 2026 | 5,440.00 | 5,540.00 | 5,260.00 | 5,410.00 | 5,410.00 | -0.55% | 180,045 |
| Mar 13, 2026 | 5,310.00 | 5,550.00 | 5,220.00 | 5,440.00 | 5,440.00 | -0.55% | 198,912 |
| Mar 12, 2026 | 5,510.00 | 5,530.00 | 5,280.00 | 5,470.00 | 5,470.00 | -2.32% | 236,998 |
| Mar 11, 2026 | 5,380.00 | 5,650.00 | 5,260.00 | 5,600.00 | 5,600.00 | 7.90% | 445,161 |
| Mar 10, 2026 | 5,180.00 | 5,350.00 | 5,070.00 | 5,190.00 | 5,190.00 | 3.90% | 245,103 |