MX On CORPORATION (KOSDAQ:347890)
South Korea · Delayed Price · Currency is KRW 4,465.00
-105.00 (-2.30%)
At close: Aug 24, 2026
MX On CORPORATION Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,600.00 | 4,600.00 | 4,475.00 | 4,570.00 | 4,570.00 | -1.72% | 26,449 |
| Aug 20, 2026 | 4,615.00 | 4,695.00 | 4,580.00 | 4,650.00 | 4,650.00 | 1.75% | 30,328 |
| Aug 19, 2026 | 4,570.00 | 4,730.00 | 4,500.00 | 4,570.00 | 4,570.00 | -2.25% | 71,991 |
| Aug 18, 2026 | 4,780.00 | 5,200.00 | 4,500.00 | 4,675.00 | 4,675.00 | -0.95% | 658,077 |
| Aug 14, 2026 | 4,695.00 | 5,080.00 | 4,695.00 | 4,720.00 | 4,720.00 | -0.32% | 202,410 |
| Aug 13, 2026 | 4,820.00 | 4,955.00 | 4,665.00 | 4,735.00 | 4,735.00 | -1.04% | 337,584 |
| Aug 12, 2026 | 4,670.00 | 5,850.00 | 4,560.00 | 4,785.00 | 4,785.00 | 2.35% | 2,160,475 |
| Aug 11, 2026 | 4,620.00 | 4,740.00 | 4,555.00 | 4,675.00 | 4,675.00 | 1.19% | 14,262 |
| Aug 10, 2026 | 4,305.00 | 4,660.00 | 4,305.00 | 4,620.00 | 4,620.00 | 5.84% | 40,481 |
| Aug 7, 2026 | 4,365.00 | 4,470.00 | 4,270.00 | 4,365.00 | 4,365.00 | 0.11% | 6,012 |
| Aug 6, 2026 | 4,385.00 | 4,385.00 | 4,300.00 | 4,360.00 | 4,360.00 | -0.46% | 7,575 |
| Aug 5, 2026 | 4,475.00 | 4,475.00 | 4,290.00 | 4,380.00 | 4,380.00 | 2.82% | 27,648 |
| Aug 4, 2026 | 4,030.00 | 4,290.00 | 4,030.00 | 4,260.00 | 4,260.00 | 3.52% | 46,302 |
| Aug 3, 2026 | 4,170.00 | 4,315.00 | 4,115.00 | 4,115.00 | 4,115.00 | -1.32% | 12,249 |
| Jul 31, 2026 | 4,190.00 | 4,300.00 | 4,105.00 | 4,170.00 | 4,170.00 | 1.71% | 38,772 |
| Jul 30, 2026 | 3,810.00 | 4,190.00 | 3,810.00 | 4,100.00 | 4,100.00 | 0.86% | 21,264 |
| Jul 29, 2026 | 4,345.00 | 4,345.00 | 4,000.00 | 4,065.00 | 4,065.00 | -5.68% | 69,396 |
| Jul 28, 2026 | 4,175.00 | 4,350.00 | 4,140.00 | 4,310.00 | 4,310.00 | -0.92% | 36,758 |
| Jul 27, 2026 | 4,400.00 | 4,450.00 | 4,280.00 | 4,350.00 | 4,350.00 | -0.46% | 9,694 |
| Jul 24, 2026 | 4,225.00 | 4,370.00 | 4,225.00 | 4,370.00 | 4,370.00 | 0.92% | 12,917 |
| Jul 23, 2026 | 4,315.00 | 4,500.00 | 4,230.00 | 4,330.00 | 4,330.00 | 0.81% | 22,950 |
| Jul 22, 2026 | 4,235.00 | 4,400.00 | 4,185.00 | 4,295.00 | 4,295.00 | 0.35% | 49,749 |
| Jul 21, 2026 | 4,160.00 | 4,280.00 | 3,920.00 | 4,280.00 | 4,280.00 | 0.23% | 27,651 |
| Jul 20, 2026 | 4,050.00 | 4,300.00 | 3,800.00 | 4,270.00 | 4,270.00 | 2.52% | 47,526 |
| Jul 16, 2026 | 4,020.00 | 4,200.00 | 4,015.00 | 4,165.00 | 4,165.00 | - | 7,781 |
| Jul 15, 2026 | 4,165.00 | 4,205.00 | 4,045.00 | 4,165.00 | 4,165.00 | 2.84% | 34,276 |
| Jul 14, 2026 | 3,920.00 | 4,080.00 | 3,785.00 | 4,050.00 | 4,050.00 | 2.53% | 34,594 |
| Jul 13, 2026 | 4,195.00 | 4,300.00 | 3,950.00 | 3,950.00 | 3,950.00 | -5.84% | 21,425 |
| Jul 10, 2026 | 4,115.00 | 4,270.00 | 4,045.00 | 4,195.00 | 4,195.00 | 2.32% | 13,139 |
| Jul 9, 2026 | 4,115.00 | 4,120.00 | 3,920.00 | 4,100.00 | 4,100.00 | 0.37% | 16,723 |
| Jul 8, 2026 | 4,200.00 | 4,200.00 | 4,000.00 | 4,085.00 | 4,085.00 | -2.74% | 32,536 |
| Jul 7, 2026 | 4,205.00 | 4,355.00 | 4,160.00 | 4,200.00 | 4,200.00 | -2.67% | 20,071 |
| Jul 6, 2026 | 4,340.00 | 4,340.00 | 4,165.00 | 4,315.00 | 4,315.00 | -0.92% | 26,846 |
| Jul 3, 2026 | 4,505.00 | 4,520.00 | 4,170.00 | 4,355.00 | 4,355.00 | 1.75% | 21,418 |
| Jul 2, 2026 | 4,350.00 | 4,350.00 | 4,190.00 | 4,280.00 | 4,280.00 | -1.95% | 29,400 |
| Jul 1, 2026 | 4,315.00 | 4,520.00 | 4,300.00 | 4,365.00 | 4,365.00 | 0.34% | 28,642 |
| Jun 30, 2026 | 4,380.00 | 4,380.00 | 4,245.00 | 4,350.00 | 4,350.00 | 0.69% | 12,804 |
| Jun 29, 2026 | 4,015.00 | 4,340.00 | 4,015.00 | 4,320.00 | 4,320.00 | 6.54% | 25,966 |
| Jun 26, 2026 | 4,380.00 | 4,380.00 | 3,890.00 | 4,055.00 | 4,055.00 | -3.68% | 37,758 |
| Jun 25, 2026 | 4,330.00 | 4,420.00 | 4,195.00 | 4,210.00 | 4,210.00 | -2.55% | 29,796 |
| Jun 24, 2026 | 4,470.00 | 4,470.00 | 4,250.00 | 4,320.00 | 4,320.00 | -4.21% | 66,593 |
| Jun 23, 2026 | 4,635.00 | 4,840.00 | 4,345.00 | 4,510.00 | 4,510.00 | -5.85% | 82,643 |
| Jun 22, 2026 | 4,810.00 | 4,950.00 | 4,700.00 | 4,790.00 | 4,790.00 | -2.15% | 46,824 |
| Jun 19, 2026 | 5,090.00 | 5,210.00 | 4,800.00 | 4,895.00 | 4,895.00 | -3.64% | 88,288 |
| Jun 18, 2026 | 5,330.00 | 5,330.00 | 5,080.00 | 5,080.00 | 5,080.00 | -4.69% | 76,284 |
| Jun 17, 2026 | 5,190.00 | 5,380.00 | 5,070.00 | 5,330.00 | 5,330.00 | 2.70% | 122,395 |
| Jun 16, 2026 | 5,320.00 | 5,440.00 | 5,110.00 | 5,190.00 | 5,190.00 | -0.19% | 233,744 |
| Jun 15, 2026 | 5,160.00 | 6,080.00 | 4,960.00 | 5,200.00 | 5,200.00 | 3.79% | 2,803,309 |
| Jun 12, 2026 | 5,000.00 | 5,100.00 | 4,900.00 | 5,010.00 | 5,010.00 | 2.45% | 19,552 |
| Jun 11, 2026 | 4,800.00 | 4,940.00 | 4,750.00 | 4,890.00 | 4,890.00 | 2.41% | 5,240 |