MX On CORPORATION (KOSDAQ:347890)
South Korea · Delayed Price · Currency is KRW 4,370.00
+40.00 (0.92%)
At close: Jul 24, 2026
MX On CORPORATION Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |