MX Robotics Inc. (KOSDAQ:007820)
South Korea · Delayed Price · Currency is KRW 3,525.00
-70.00 (-1.95%)
At close: Aug 11, 2026
MX Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 2,935.00 | 3,075.00 | 2,870.00 | 2,935.00 | 2,935.00 | -0.68% | 78,892 |
| Jun 30, 2026 | 2,985.00 | 3,050.00 | 2,875.00 | 2,955.00 | 2,955.00 | 0.17% | 90,755 |
| Jun 29, 2026 | 2,600.00 | 2,950.00 | 2,600.00 | 2,950.00 | 2,950.00 | 12.60% | 102,589 |
| Jun 26, 2026 | 2,820.00 | 2,820.00 | 2,515.00 | 2,620.00 | 2,620.00 | -7.09% | 189,910 |
| Jun 25, 2026 | 2,825.00 | 2,930.00 | 2,740.00 | 2,820.00 | 2,820.00 | -0.35% | 102,332 |
| Jun 24, 2026 | 2,900.00 | 2,980.00 | 2,770.00 | 2,830.00 | 2,830.00 | -3.08% | 122,839 |
| Jun 23, 2026 | 3,110.00 | 3,130.00 | 2,830.00 | 2,920.00 | 2,920.00 | -6.86% | 190,463 |
| Jun 22, 2026 | 3,190.00 | 3,235.00 | 3,030.00 | 3,135.00 | 3,135.00 | -2.34% | 135,509 |
| Jun 19, 2026 | 3,385.00 | 3,400.00 | 3,125.00 | 3,210.00 | 3,210.00 | -5.59% | 123,823 |
| Jun 18, 2026 | 3,485.00 | 3,515.00 | 3,390.00 | 3,400.00 | 3,400.00 | -3.13% | 69,459 |
| Jun 17, 2026 | 3,485.00 | 3,570.00 | 3,375.00 | 3,510.00 | 3,510.00 | 0.72% | 58,338 |
| Jun 16, 2026 | 3,565.00 | 3,570.00 | 3,450.00 | 3,485.00 | 3,485.00 | -1.13% | 99,014 |
| Jun 15, 2026 | 3,450.00 | 3,585.00 | 3,450.00 | 3,525.00 | 3,525.00 | 3.83% | 101,244 |
| Jun 12, 2026 | 3,325.00 | 3,630.00 | 3,325.00 | 3,395.00 | 3,395.00 | 2.57% | 329,923 |
| Jun 11, 2026 | 3,300.00 | 3,365.00 | 3,190.00 | 3,310.00 | 3,310.00 | - | 123,538 |
| Jun 10, 2026 | 3,420.00 | 3,485.00 | 3,225.00 | 3,310.00 | 3,310.00 | -4.89% | 322,881 |
| Jun 9, 2026 | 3,430.00 | 3,610.00 | 3,405.00 | 3,480.00 | 3,480.00 | 0.87% | 144,862 |
| Jun 8, 2026 | 3,500.00 | 3,645.00 | 3,420.00 | 3,450.00 | 3,450.00 | -7.51% | 176,540 |
| Jun 5, 2026 | 3,925.00 | 3,925.00 | 3,665.00 | 3,730.00 | 3,730.00 | -5.09% | 184,978 |
| Jun 4, 2026 | 4,005.00 | 4,170.00 | 3,900.00 | 3,930.00 | 3,930.00 | -1.87% | 123,259 |
| Jun 2, 2026 | 4,100.00 | 4,400.00 | 3,935.00 | 4,005.00 | 4,005.00 | -1.60% | 207,940 |
| Jun 1, 2026 | 4,255.00 | 4,415.00 | 4,040.00 | 4,070.00 | 4,070.00 | -4.35% | 240,625 |