MX Robotics Inc. (KOSDAQ:007820)
South Korea · Delayed Price · Currency is KRW 2,670.00
+125.00 (4.91%)
At close: Nov 13, 2026
MX Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2,500.00 | 2,745.00 | 2,500.00 | 2,670.00 | 2,670.00 | 4.91% | 53,267 |
| Nov 12, 2026 | 2,525.00 | 2,600.00 | 2,490.00 | 2,545.00 | 2,545.00 | -1.93% | 48,381 |
| Nov 11, 2026 | 2,470.00 | 2,600.00 | 2,470.00 | 2,595.00 | 2,595.00 | 3.80% | 40,921 |
| Nov 10, 2026 | 2,510.00 | 2,550.00 | 2,425.00 | 2,500.00 | 2,500.00 | 3.09% | 43,925 |
| Nov 9, 2026 | 2,415.00 | 2,570.00 | 2,400.00 | 2,425.00 | 2,425.00 | -3.19% | 119,846 |
| Nov 6, 2026 | 2,450.00 | 2,580.00 | 2,400.00 | 2,505.00 | 2,505.00 | -5.11% | 131,596 |
| Nov 5, 2026 | 2,775.00 | 2,780.00 | 2,580.00 | 2,640.00 | 2,640.00 | -4.52% | 79,939 |
| Nov 4, 2026 | 2,725.00 | 2,830.00 | 2,585.00 | 2,765.00 | 2,765.00 | 1.47% | 80,371 |
| Nov 3, 2026 | 2,880.00 | 2,880.00 | 2,720.00 | 2,725.00 | 2,725.00 | -5.22% | 48,070 |
| Nov 2, 2026 | 2,720.00 | 2,890.00 | 2,720.00 | 2,875.00 | 2,875.00 | 2.13% | 40,811 |
| Oct 30, 2026 | 2,900.00 | 2,905.00 | 2,800.00 | 2,815.00 | 2,815.00 | -4.09% | 64,861 |
| Oct 29, 2026 | 3,050.00 | 3,050.00 | 2,800.00 | 2,935.00 | 2,935.00 | -3.61% | 67,573 |
| Oct 28, 2026 | 2,970.00 | 3,075.00 | 2,955.00 | 3,045.00 | 3,045.00 | 4.46% | 86,000 |
| Oct 27, 2026 | 2,855.00 | 2,950.00 | 2,850.00 | 2,915.00 | 2,915.00 | 2.10% | 56,325 |
| Oct 26, 2026 | 2,825.00 | 2,980.00 | 2,825.00 | 2,855.00 | 2,855.00 | -1.04% | 48,774 |
| Oct 23, 2026 | 2,950.00 | 2,950.00 | 2,845.00 | 2,885.00 | 2,885.00 | -3.51% | 55,288 |
| Oct 22, 2026 | 3,045.00 | 3,115.00 | 2,965.00 | 2,990.00 | 2,990.00 | -4.17% | 50,866 |
| Oct 21, 2026 | 3,035.00 | 3,150.00 | 3,030.00 | 3,120.00 | 3,120.00 | 2.80% | 57,607 |
| Oct 20, 2026 | 3,070.00 | 3,155.00 | 3,005.00 | 3,035.00 | 3,035.00 | -2.72% | 53,499 |
| Oct 19, 2026 | 2,890.00 | 3,120.00 | 2,890.00 | 3,120.00 | 3,120.00 | 3.14% | 38,854 |
| Oct 16, 2026 | 2,930.00 | 3,125.00 | 2,900.00 | 3,025.00 | 3,025.00 | 3.60% | 77,385 |
| Oct 15, 2026 | 3,055.00 | 3,065.00 | 2,835.00 | 2,920.00 | 2,920.00 | -7.15% | 151,972 |
| Oct 14, 2026 | 3,075.00 | 3,190.00 | 3,075.00 | 3,145.00 | 3,145.00 | 2.44% | 51,733 |
| Oct 13, 2026 | 3,050.00 | 3,155.00 | 3,010.00 | 3,070.00 | 3,070.00 | -3.00% | 79,634 |
| Oct 12, 2026 | 3,320.00 | 3,330.00 | 3,145.00 | 3,165.00 | 3,165.00 | -5.52% | 97,745 |
| Oct 8, 2026 | 3,465.00 | 3,510.00 | 3,310.00 | 3,350.00 | 3,350.00 | -3.04% | 73,843 |
| Oct 7, 2026 | 3,565.00 | 3,565.00 | 3,450.00 | 3,455.00 | 3,455.00 | -3.09% | 48,052 |
| Oct 6, 2026 | 3,620.00 | 3,620.00 | 3,525.00 | 3,565.00 | 3,565.00 | 0.85% | 84,551 |
| Oct 2, 2026 | 3,485.00 | 3,600.00 | 3,485.00 | 3,535.00 | 3,535.00 | 1.29% | 67,786 |
| Oct 1, 2026 | 3,370.00 | 3,510.00 | 3,345.00 | 3,490.00 | 3,490.00 | 3.56% | 91,891 |
| Sep 30, 2026 | 3,460.00 | 3,480.00 | 3,370.00 | 3,370.00 | 3,370.00 | -1.61% | 54,196 |
| Sep 29, 2026 | 3,445.00 | 3,465.00 | 3,360.00 | 3,425.00 | 3,425.00 | -1.58% | 72,956 |
| Sep 28, 2026 | 3,505.00 | 3,570.00 | 3,455.00 | 3,480.00 | 3,480.00 | -0.14% | 75,261 |
| Sep 23, 2026 | 3,440.00 | 3,505.00 | 3,430.00 | 3,485.00 | 3,485.00 | 1.60% | 42,833 |
| Sep 22, 2026 | 3,530.00 | 3,545.00 | 3,400.00 | 3,430.00 | 3,430.00 | -1.86% | 88,919 |
| Sep 21, 2026 | 3,535.00 | 3,600.00 | 3,465.00 | 3,495.00 | 3,495.00 | -1.13% | 87,258 |
| Sep 18, 2026 | 3,535.00 | 3,600.00 | 3,500.00 | 3,535.00 | 3,535.00 | 0.43% | 78,077 |
| Sep 17, 2026 | 3,455.00 | 3,540.00 | 3,440.00 | 3,520.00 | 3,520.00 | 0.86% | 82,907 |
| Sep 16, 2026 | 3,545.00 | 3,555.00 | 3,435.00 | 3,490.00 | 3,490.00 | -1.55% | 81,674 |
| Sep 15, 2026 | 3,500.00 | 3,640.00 | 3,485.00 | 3,545.00 | 3,545.00 | 0.71% | 99,768 |
| Sep 14, 2026 | 3,540.00 | 3,655.00 | 3,510.00 | 3,520.00 | 3,520.00 | -2.63% | 104,581 |
| 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 |