MX On CORPORATION (KOSDAQ:347890)
South Korea · Delayed Price · Currency is KRW 3,635.00
-55.00 (-1.49%)
At close: Oct 30, 2026
MX On CORPORATION Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3,600.00 | 3,675.00 | 3,550.00 | 3,635.00 | 3,635.00 | -1.49% | 11,847 |
| Oct 29, 2026 | 3,720.00 | 3,725.00 | 3,570.00 | 3,690.00 | 3,690.00 | -0.27% | 11,856 |
| Oct 28, 2026 | 3,650.00 | 3,740.00 | 3,625.00 | 3,700.00 | 3,700.00 | - | 22,805 |
| Oct 27, 2026 | 3,650.00 | 3,800.00 | 3,635.00 | 3,700.00 | 3,700.00 | -0.67% | 26,443 |
| Oct 26, 2026 | 3,745.00 | 3,860.00 | 3,675.00 | 3,725.00 | 3,725.00 | -2.87% | 20,168 |
| Oct 23, 2026 | 3,880.00 | 3,880.00 | 3,750.00 | 3,835.00 | 3,835.00 | -1.41% | 16,370 |
| Oct 22, 2026 | 4,035.00 | 4,035.00 | 3,770.00 | 3,890.00 | 3,890.00 | -1.02% | 21,693 |
| Oct 21, 2026 | 3,870.00 | 3,945.00 | 3,855.00 | 3,930.00 | 3,930.00 | - | 5,961 |
| Oct 20, 2026 | 3,870.00 | 3,950.00 | 3,820.00 | 3,930.00 | 3,930.00 | 0.26% | 8,631 |
| Oct 19, 2026 | 3,745.00 | 4,100.00 | 3,745.00 | 3,920.00 | 3,920.00 | - | 10,864 |
| Oct 16, 2026 | 3,765.00 | 4,035.00 | 3,765.00 | 3,920.00 | 3,920.00 | 1.82% | 25,595 |
| Oct 15, 2026 | 4,030.00 | 4,135.00 | 3,785.00 | 3,850.00 | 3,850.00 | -4.35% | 23,810 |
| Oct 14, 2026 | 4,120.00 | 4,190.00 | 4,015.00 | 4,025.00 | 4,025.00 | -2.90% | 15,365 |
| Oct 13, 2026 | 4,100.00 | 4,255.00 | 3,960.00 | 4,145.00 | 4,145.00 | -1.78% | 33,752 |
| Oct 12, 2026 | 4,290.00 | 4,320.00 | 4,145.00 | 4,220.00 | 4,220.00 | -3.10% | 20,811 |
| Oct 8, 2026 | 4,395.00 | 4,395.00 | 4,275.00 | 4,355.00 | 4,355.00 | -1.14% | 8,813 |
| Oct 7, 2026 | 4,440.00 | 4,470.00 | 4,320.00 | 4,405.00 | 4,405.00 | -0.90% | 10,860 |
| Oct 6, 2026 | 4,365.00 | 4,455.00 | 4,345.00 | 4,445.00 | 4,445.00 | 2.07% | 10,737 |
| Oct 2, 2026 | 4,345.00 | 4,390.00 | 4,305.00 | 4,355.00 | 4,355.00 | 0.69% | 6,037 |
| Oct 1, 2026 | 4,285.00 | 4,340.00 | 4,180.00 | 4,325.00 | 4,325.00 | 0.82% | 5,617 |
| Sep 30, 2026 | 4,290.00 | 4,300.00 | 4,210.00 | 4,290.00 | 4,290.00 | 0.35% | 4,580 |
| Sep 29, 2026 | 4,260.00 | 4,350.00 | 4,205.00 | 4,275.00 | 4,275.00 | -0.47% | 8,553 |
| Sep 28, 2026 | 4,295.00 | 4,295.00 | 4,150.00 | 4,295.00 | 4,295.00 | 0.59% | 12,215 |
| Sep 23, 2026 | 4,260.00 | 4,300.00 | 4,190.00 | 4,270.00 | 4,270.00 | 0.95% | 7,862 |
| Sep 22, 2026 | 4,190.00 | 4,240.00 | 4,155.00 | 4,230.00 | 4,230.00 | 0.36% | 18,558 |
| Sep 21, 2026 | 4,215.00 | 4,300.00 | 4,160.00 | 4,215.00 | 4,215.00 | -0.47% | 8,590 |
| Sep 18, 2026 | 4,205.00 | 4,275.00 | 4,180.00 | 4,235.00 | 4,235.00 | -0.24% | 16,360 |
| Sep 17, 2026 | 4,205.00 | 4,300.00 | 4,175.00 | 4,245.00 | 4,245.00 | 0.83% | 8,332 |
| Sep 16, 2026 | 4,355.00 | 4,440.00 | 4,190.00 | 4,210.00 | 4,210.00 | -3.22% | 33,329 |
| Sep 15, 2026 | 4,335.00 | 4,430.00 | 4,310.00 | 4,350.00 | 4,350.00 | -2.03% | 12,046 |
| Sep 14, 2026 | 4,495.00 | 4,495.00 | 4,325.00 | 4,440.00 | 4,440.00 | -1.00% | 26,217 |
| Sep 11, 2026 | 4,410.00 | 4,495.00 | 4,405.00 | 4,485.00 | 4,485.00 | - | 14,992 |
| Sep 10, 2026 | 4,440.00 | 4,500.00 | 4,420.00 | 4,485.00 | 4,485.00 | 0.22% | 12,132 |
| Sep 9, 2026 | 4,435.00 | 4,500.00 | 4,435.00 | 4,475.00 | 4,475.00 | -0.22% | 6,863 |
| Sep 8, 2026 | 4,450.00 | 4,545.00 | 4,450.00 | 4,485.00 | 4,485.00 | -1.10% | 13,864 |
| Sep 7, 2026 | 4,565.00 | 4,565.00 | 4,460.00 | 4,535.00 | 4,535.00 | - | 15,122 |
| Sep 4, 2026 | 4,490.00 | 4,560.00 | 4,475.00 | 4,535.00 | 4,535.00 | 0.89% | 7,489 |
| Sep 3, 2026 | 4,530.00 | 4,590.00 | 4,420.00 | 4,495.00 | 4,495.00 | -1.53% | 18,608 |
| Sep 2, 2026 | 4,475.00 | 4,590.00 | 4,435.00 | 4,565.00 | 4,565.00 | -0.54% | 10,214 |
| Sep 1, 2026 | 4,595.00 | 4,595.00 | 4,415.00 | 4,590.00 | 4,590.00 | - | 14,755 |
| Aug 31, 2026 | 4,475.00 | 4,590.00 | 4,450.00 | 4,590.00 | 4,590.00 | 0.66% | 8,584 |
| Aug 28, 2026 | 4,590.00 | 4,590.00 | 4,425.00 | 4,560.00 | 4,560.00 | 0.55% | 9,552 |
| Aug 27, 2026 | 4,630.00 | 4,655.00 | 4,520.00 | 4,535.00 | 4,535.00 | -0.98% | 8,719 |
| Aug 26, 2026 | 4,555.00 | 4,635.00 | 4,480.00 | 4,580.00 | 4,580.00 | 0.44% | 11,555 |
| Aug 25, 2026 | 4,410.00 | 4,585.00 | 4,370.00 | 4,560.00 | 4,560.00 | 2.13% | 14,145 |
| Aug 24, 2026 | 4,490.00 | 4,600.00 | 4,465.00 | 4,465.00 | 4,465.00 | -2.30% | 24,303 |
| 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 |