MDS Tech Inc. (KOSDAQ:086960)
South Korea · Delayed Price · Currency is KRW 1,429.00
-3.00 (-0.21%)
At close: Sep 15, 2025
MDS Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,420.00 | 1,450.00 | 1,406.00 | 1,443.00 | 1,443.00 | 2.12% | 1,243,759 |
| Sep 17, 2025 | 1,414.00 | 1,416.00 | 1,384.00 | 1,413.00 | 1,413.00 | -0.14% | 519,313 |
| Sep 16, 2025 | 1,429.00 | 1,436.00 | 1,405.00 | 1,415.00 | 1,415.00 | -0.98% | 916,996 |
| Sep 15, 2025 | 1,433.00 | 1,440.00 | 1,400.00 | 1,429.00 | 1,429.00 | -0.21% | 794,402 |
| Sep 12, 2025 | 1,422.00 | 1,448.00 | 1,405.00 | 1,432.00 | 1,432.00 | 0.92% | 1,401,736 |
| Sep 11, 2025 | 1,433.00 | 1,437.00 | 1,403.00 | 1,419.00 | 1,419.00 | -0.35% | 968,671 |
| Sep 10, 2025 | 1,405.00 | 1,433.00 | 1,403.00 | 1,424.00 | 1,424.00 | - | 978,365 |
| Sep 9, 2025 | 1,426.00 | 1,429.00 | 1,392.00 | 1,424.00 | 1,424.00 | -0.14% | 1,328,338 |
| Sep 8, 2025 | 1,338.00 | 1,465.00 | 1,338.00 | 1,426.00 | 1,426.00 | 6.58% | 6,774,030 |
| Sep 5, 2025 | 1,335.00 | 1,395.00 | 1,326.00 | 1,338.00 | 1,338.00 | 1.59% | 3,242,013 |
| Sep 4, 2025 | 1,262.00 | 1,450.00 | 1,255.00 | 1,317.00 | 1,317.00 | 5.36% | 8,347,381 |
| Sep 3, 2025 | 1,265.00 | 1,265.00 | 1,243.00 | 1,250.00 | 1,250.00 | -1.19% | 346,182 |
| Sep 2, 2025 | 1,250.00 | 1,274.00 | 1,250.00 | 1,265.00 | 1,265.00 | 0.96% | 321,104 |
| Sep 1, 2025 | 1,274.00 | 1,274.00 | 1,251.00 | 1,253.00 | 1,253.00 | -1.73% | 329,980 |
| Aug 29, 2025 | 1,296.00 | 1,310.00 | 1,210.00 | 1,275.00 | 1,275.00 | -1.39% | 499,047 |
| Aug 28, 2025 | 1,290.00 | 1,315.00 | 1,269.00 | 1,293.00 | 1,293.00 | -1.30% | 707,782 |
| Aug 27, 2025 | 1,296.00 | 1,320.00 | 1,287.00 | 1,310.00 | 1,310.00 | 1.08% | 485,622 |
| Aug 26, 2025 | 1,293.00 | 1,314.00 | 1,280.00 | 1,296.00 | 1,296.00 | 0.39% | 631,439 |
| Aug 25, 2025 | 1,265.00 | 1,302.00 | 1,264.00 | 1,291.00 | 1,291.00 | 2.30% | 578,942 |
| Aug 22, 2025 | 1,251.00 | 1,278.00 | 1,237.00 | 1,262.00 | 1,262.00 | 0.48% | 349,958 |
| Aug 21, 2025 | 1,251.00 | 1,280.00 | 1,251.00 | 1,256.00 | 1,256.00 | 0.40% | 472,480 |
| Aug 20, 2025 | 1,273.00 | 1,276.00 | 1,232.00 | 1,251.00 | 1,251.00 | -2.72% | 821,006 |
| Aug 19, 2025 | 1,281.00 | 1,300.00 | 1,262.00 | 1,286.00 | 1,286.00 | 0.31% | 431,609 |
| Aug 18, 2025 | 1,293.00 | 1,303.00 | 1,272.00 | 1,282.00 | 1,282.00 | -1.61% | 454,183 |
| Aug 14, 2025 | 1,320.00 | 1,322.00 | 1,300.00 | 1,303.00 | 1,303.00 | -0.38% | 374,056 |
| Aug 13, 2025 | 1,305.00 | 1,316.00 | 1,299.00 | 1,308.00 | 1,308.00 | 0.38% | 358,090 |
| Aug 12, 2025 | 1,326.00 | 1,335.00 | 1,301.00 | 1,303.00 | 1,303.00 | -1.73% | 615,899 |
| Aug 11, 2025 | 1,319.00 | 1,331.00 | 1,310.00 | 1,326.00 | 1,326.00 | 0.53% | 403,516 |
| Aug 8, 2025 | 1,337.00 | 1,348.00 | 1,313.00 | 1,319.00 | 1,319.00 | -1.12% | 546,867 |
| Aug 7, 2025 | 1,390.00 | 1,390.00 | 1,334.00 | 1,334.00 | 1,334.00 | -1.48% | 389,477 |
| Aug 6, 2025 | 1,340.00 | 1,354.00 | 1,328.00 | 1,354.00 | 1,354.00 | 0.59% | 367,022 |
| Aug 5, 2025 | 1,329.00 | 1,355.00 | 1,329.00 | 1,346.00 | 1,346.00 | 1.43% | 421,668 |
| Aug 4, 2025 | 1,300.00 | 1,349.00 | 1,300.00 | 1,327.00 | 1,327.00 | 1.61% | 525,557 |
| Aug 1, 2025 | 1,359.00 | 1,370.00 | 1,305.00 | 1,306.00 | 1,306.00 | -4.95% | 1,230,525 |
| Jul 31, 2025 | 1,374.00 | 1,387.00 | 1,365.00 | 1,374.00 | 1,374.00 | - | 648,779 |
| Jul 30, 2025 | 1,398.00 | 1,409.00 | 1,370.00 | 1,374.00 | 1,374.00 | -1.36% | 1,109,557 |
| Jul 29, 2025 | 1,445.00 | 1,446.00 | 1,380.00 | 1,393.00 | 1,393.00 | -1.69% | 1,325,648 |
| Jul 28, 2025 | 1,425.00 | 1,432.00 | 1,390.00 | 1,417.00 | 1,417.00 | 1.00% | 1,056,506 |
| Jul 25, 2025 | 1,403.00 | 1,419.00 | 1,394.00 | 1,403.00 | 1,403.00 | - | 621,575 |
| Jul 24, 2025 | 1,436.00 | 1,469.00 | 1,403.00 | 1,403.00 | 1,403.00 | -1.47% | 1,655,595 |
| Jul 23, 2025 | 1,441.00 | 1,454.00 | 1,409.00 | 1,424.00 | 1,424.00 | -1.32% | 1,352,244 |
| Jul 22, 2025 | 1,463.00 | 1,468.00 | 1,433.00 | 1,443.00 | 1,443.00 | -1.10% | 1,520,357 |
| Jul 21, 2025 | 1,464.00 | 1,493.00 | 1,455.00 | 1,459.00 | 1,459.00 | -0.34% | 1,443,261 |
| Jul 18, 2025 | 1,510.00 | 1,522.00 | 1,455.00 | 1,464.00 | 1,464.00 | -2.98% | 2,591,769 |
| Jul 17, 2025 | 1,550.00 | 1,564.00 | 1,504.00 | 1,509.00 | 1,509.00 | -3.70% | 3,922,592 |
| Jul 16, 2025 | 1,535.00 | 1,729.00 | 1,533.00 | 1,567.00 | 1,567.00 | 2.42% | 34,637,720 |
| Jul 15, 2025 | 1,510.00 | 1,540.00 | 1,447.00 | 1,530.00 | 1,530.00 | 2.00% | 11,676,920 |
| Jul 14, 2025 | 1,494.00 | 1,640.00 | 1,420.00 | 1,500.00 | 1,500.00 | 7.07% | 44,147,370 |
| Jul 11, 2025 | 1,373.00 | 1,410.00 | 1,373.00 | 1,401.00 | 1,401.00 | 1.74% | 1,164,046 |
| Jul 10, 2025 | 1,385.00 | 1,414.00 | 1,361.00 | 1,377.00 | 1,377.00 | -0.22% | 1,499,142 |