MX On CORPORATION (KOSDAQ:347890)
South Korea · Delayed Price · Currency is KRW 4,890.00
+115.00 (2.41%)
At close: Jun 11, 2026
MX On CORPORATION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 4,800.00 | 4,940.00 | 4,750.00 | 4,890.00 | 4,890.00 | 2.41% | 5,240 |
| Jun 10, 2026 | 5,090.00 | 5,090.00 | 4,735.00 | 4,775.00 | 4,775.00 | -4.50% | 31,199 |
| Jun 9, 2026 | 4,920.00 | 5,070.00 | 4,900.00 | 5,000.00 | 5,000.00 | 1.63% | 24,291 |
| Jun 8, 2026 | 4,975.00 | 5,070.00 | 4,790.00 | 4,920.00 | 4,920.00 | -4.09% | 74,966 |
| Jun 5, 2026 | 5,380.00 | 5,380.00 | 5,000.00 | 5,130.00 | 5,130.00 | -1.72% | 29,660 |
| Jun 4, 2026 | 5,210.00 | 5,420.00 | 5,200.00 | 5,220.00 | 5,220.00 | 0.19% | 20,740 |
| Jun 2, 2026 | 5,140.00 | 5,290.00 | 4,760.00 | 5,210.00 | 5,210.00 | 1.36% | 50,829 |
| Jun 1, 2026 | 5,500.00 | 5,500.00 | 5,030.00 | 5,140.00 | 5,140.00 | -4.99% | 68,156 |
| May 29, 2026 | 5,410.00 | 5,650.00 | 5,370.00 | 5,410.00 | 5,410.00 | -2.35% | 61,732 |
| May 28, 2026 | 5,760.00 | 5,820.00 | 5,350.00 | 5,540.00 | 5,540.00 | -3.82% | 50,231 |
| May 27, 2026 | 5,710.00 | 6,150.00 | 5,620.00 | 5,760.00 | 5,760.00 | 3.97% | 203,993 |
| May 26, 2026 | 5,620.00 | 5,650.00 | 5,460.00 | 5,540.00 | 5,540.00 | -0.18% | 27,167 |
| May 22, 2026 | 5,420.00 | 5,600.00 | 5,420.00 | 5,550.00 | 5,550.00 | 2.40% | 32,357 |
| May 21, 2026 | 5,230.00 | 5,500.00 | 5,230.00 | 5,420.00 | 5,420.00 | 3.04% | 23,812 |
| May 20, 2026 | 5,260.00 | 5,390.00 | 5,200.00 | 5,260.00 | 5,260.00 | -2.59% | 32,497 |
| May 19, 2026 | 5,440.00 | 5,440.00 | 5,270.00 | 5,400.00 | 5,400.00 | 1.31% | 23,039 |
| May 18, 2026 | 5,500.00 | 5,600.00 | 5,260.00 | 5,330.00 | 5,330.00 | -4.99% | 46,347 |
| May 15, 2026 | 5,610.00 | 5,680.00 | 5,380.00 | 5,610.00 | 5,610.00 | - | 45,564 |
| May 14, 2026 | 5,600.00 | 5,700.00 | 5,370.00 | 5,610.00 | 5,610.00 | -0.36% | 75,335 |
| May 13, 2026 | 5,700.00 | 5,730.00 | 5,590.00 | 5,630.00 | 5,630.00 | -1.23% | 34,482 |
| May 12, 2026 | 5,900.00 | 5,900.00 | 5,530.00 | 5,700.00 | 5,700.00 | -1.72% | 50,599 |
| May 11, 2026 | 6,040.00 | 6,040.00 | 5,720.00 | 5,800.00 | 5,800.00 | -3.01% | 59,338 |
| May 8, 2026 | 5,990.00 | 6,100.00 | 5,960.00 | 5,980.00 | 5,980.00 | 1.70% | 38,752 |
| May 7, 2026 | 6,030.00 | 6,140.00 | 5,800.00 | 5,880.00 | 5,880.00 | -2.49% | 60,145 |
| May 6, 2026 | 6,150.00 | 6,160.00 | 5,930.00 | 6,030.00 | 6,030.00 | -1.95% | 82,886 |
| May 4, 2026 | 6,100.00 | 6,180.00 | 6,060.00 | 6,150.00 | 6,150.00 | 1.82% | 50,384 |
| Apr 30, 2026 | 6,030.00 | 6,380.00 | 5,900.00 | 6,040.00 | 6,040.00 | 0.17% | 77,964 |
| Apr 29, 2026 | 6,040.00 | 6,100.00 | 5,910.00 | 6,030.00 | 6,030.00 | -0.17% | 62,073 |
| Apr 28, 2026 | 6,150.00 | 6,200.00 | 6,000.00 | 6,040.00 | 6,040.00 | - | 64,126 |
| Apr 27, 2026 | 6,000.00 | 6,230.00 | 5,960.00 | 6,040.00 | 6,040.00 | 1.34% | 102,000 |
| Apr 24, 2026 | 5,780.00 | 6,090.00 | 5,670.00 | 5,960.00 | 5,960.00 | 4.01% | 112,326 |
| Apr 23, 2026 | 6,030.00 | 6,030.00 | 5,640.00 | 5,730.00 | 5,730.00 | -3.37% | 137,875 |
| Apr 22, 2026 | 5,490.00 | 6,480.00 | 5,490.00 | 5,930.00 | 5,930.00 | 8.01% | 904,049 |
| Apr 21, 2026 | 5,420.00 | 5,570.00 | 5,200.00 | 5,490.00 | 5,490.00 | 1.10% | 41,318 |
| Apr 20, 2026 | 5,540.00 | 5,580.00 | 5,370.00 | 5,430.00 | 5,430.00 | -0.55% | 68,744 |
| Apr 17, 2026 | 5,630.00 | 5,670.00 | 5,340.00 | 5,460.00 | 5,460.00 | -2.33% | 71,501 |
| Apr 16, 2026 | 5,560.00 | 5,660.00 | 5,540.00 | 5,590.00 | 5,590.00 | 0.90% | 25,995 |
| Apr 15, 2026 | 5,450.00 | 5,610.00 | 5,380.00 | 5,540.00 | 5,540.00 | 2.59% | 35,173 |
| Apr 14, 2026 | 5,410.00 | 5,410.00 | 5,280.00 | 5,400.00 | 5,400.00 | 0.93% | 11,800 |
| Apr 13, 2026 | 5,410.00 | 5,410.00 | 5,220.00 | 5,350.00 | 5,350.00 | -0.37% | 41,820 |
| Apr 10, 2026 | 5,280.00 | 5,370.00 | 5,260.00 | 5,370.00 | 5,370.00 | 1.70% | 14,041 |
| Apr 9, 2026 | 5,340.00 | 5,340.00 | 5,200.00 | 5,280.00 | 5,280.00 | - | 10,240 |
| Apr 8, 2026 | 5,500.00 | 5,500.00 | 5,160.00 | 5,280.00 | 5,280.00 | 2.52% | 12,492 |
| Apr 7, 2026 | 5,190.00 | 5,240.00 | 5,100.00 | 5,150.00 | 5,150.00 | -1.15% | 15,718 |
| Apr 6, 2026 | 5,200.00 | 5,270.00 | 5,110.00 | 5,210.00 | 5,210.00 | 0.19% | 19,448 |
| Apr 3, 2026 | 5,290.00 | 5,290.00 | 5,150.00 | 5,200.00 | 5,200.00 | 0.58% | 10,855 |
| Apr 2, 2026 | 5,490.00 | 5,490.00 | 5,100.00 | 5,170.00 | 5,170.00 | -2.45% | 39,637 |
| Apr 1, 2026 | 5,260.00 | 5,410.00 | 5,260.00 | 5,300.00 | 5,300.00 | 1.92% | 15,741 |
| Mar 31, 2026 | 5,400.00 | 5,400.00 | 5,110.00 | 5,200.00 | 5,200.00 | -1.70% | 46,010 |
| Mar 30, 2026 | 5,550.00 | 5,550.00 | 5,260.00 | 5,290.00 | 5,290.00 | -2.94% | 47,000 |