MX On CORPORATION (KOSDAQ:347890)
South Korea · Delayed Price · Currency is KRW 4,355.00
-50.00 (-1.14%)
At close: Oct 8, 2026
MX On CORPORATION Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4,395.00 | 4,395.00 | 4,275.00 | 4,355.00 | 4,355.00 | -1.14% | 8,870 |
| 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 |
| 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 |