MX Robotics Inc. 007820
KRX · South Korea · Producer Manufacturing
KRW 3,535.00+45.00 (+1.29%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,535.00 | +1.29% | KRW 3,485.00 | KRW 3,600.00 | KRW 3,485.00 | 71.72K |
| 2026-10-01 | KRW 3,490.00 | +3.56% | KRW 3,370.00 | KRW 3,510.00 | KRW 3,345.00 | 95.09K |
| 2026-09-30 | KRW 3,370.00 | -1.61% | KRW 3,460.00 | KRW 3,480.00 | KRW 3,370.00 | 54.20K |
| 2026-09-29 | KRW 3,425.00 | -1.58% | KRW 3,445.00 | KRW 3,465.00 | KRW 3,360.00 | 72.96K |
| 2026-09-28 | KRW 3,480.00 | -0.14% | KRW 3,505.00 | KRW 3,570.00 | KRW 3,455.00 | 78.63K |
| 2026-09-23 | KRW 3,485.00 | +1.60% | KRW 3,440.00 | KRW 3,505.00 | KRW 3,430.00 | 44.15K |
| 2026-09-22 | KRW 3,430.00 | -1.86% | KRW 3,530.00 | KRW 3,545.00 | KRW 3,400.00 | 95.57K |
| 2026-09-21 | KRW 3,495.00 | -1.13% | KRW 3,535.00 | KRW 3,600.00 | KRW 3,465.00 | 97.43K |
| 2026-09-18 | KRW 3,535.00 | +0.43% | KRW 3,535.00 | KRW 3,600.00 | KRW 3,500.00 | 82.06K |
| 2026-09-17 | KRW 3,520.00 | +0.86% | KRW 3,455.00 | KRW 3,540.00 | KRW 3,440.00 | 86.26K |
| 2026-09-16 | KRW 3,490.00 | -1.55% | KRW 3,545.00 | KRW 3,555.00 | KRW 3,435.00 | 91.77K |
| 2026-09-15 | KRW 3,545.00 | +0.71% | KRW 3,500.00 | KRW 3,640.00 | KRW 3,485.00 | 105.41K |
| 2026-09-14 | KRW 3,520.00 | -2.63% | KRW 3,540.00 | KRW 3,655.00 | KRW 3,510.00 | 109.08K |
| 2026-09-11 | KRW 3,615.00 | +0.42% | KRW 3,500.00 | KRW 3,800.00 | KRW 3,500.00 | 235.96K |
| 2026-09-10 | KRW 3,600.00 | +0.28% | KRW 3,705.00 | KRW 3,735.00 | KRW 3,495.00 | 214.91K |
| 2026-09-09 | KRW 3,590.00 | -1.78% | KRW 3,655.00 | KRW 3,710.00 | KRW 3,505.00 | 198.68K |
| 2026-09-08 | KRW 3,655.00 | -1.62% | KRW 3,715.00 | KRW 3,775.00 | KRW 3,625.00 | 254.76K |
| 2026-09-07 | KRW 3,715.00 | -4.01% | KRW 3,870.00 | KRW 3,935.00 | KRW 3,715.00 | 189.08K |
| 2026-09-04 | KRW 3,870.00 | +4.59% | KRW 3,770.00 | KRW 3,920.00 | KRW 3,755.00 | 210.08K |
| 2026-09-03 | KRW 3,700.00 | -1.46% | KRW 3,765.00 | KRW 3,820.00 | KRW 3,635.00 | 197.58K |
| 2026-09-02 | KRW 3,755.00 | -4.09% | KRW 3,870.00 | KRW 3,880.00 | KRW 3,700.00 | 194.33K |
| 2026-09-01 | KRW 3,915.00 | -2.61% | KRW 3,965.00 | KRW 4,035.00 | KRW 3,850.00 | 154.96K |
| 2026-08-31 | KRW 4,020.00 | -2.31% | KRW 4,080.00 | KRW 4,105.00 | KRW 3,950.00 | 167.34K |
| 2026-08-28 | KRW 4,115.00 | -2.49% | KRW 4,260.00 | KRW 4,310.00 | KRW 4,040.00 | 238.54K |
| 2026-08-27 | KRW 4,220.00 | +1.44% | KRW 4,120.00 | KRW 4,390.00 | KRW 4,050.00 | 366.94K |
| 2026-08-26 | KRW 4,160.00 | +1.71% | KRW 4,085.00 | KRW 4,290.00 | KRW 3,865.00 | 578.33K |
| 2026-08-25 | KRW 4,090.00 | -0.85% | KRW 4,225.00 | KRW 4,495.00 | KRW 3,890.00 | 759.13K |
| 2026-08-24 | KRW 4,125.00 | -4.95% | KRW 4,320.00 | KRW 4,325.00 | KRW 4,040.00 | 494.76K |
| 2026-08-21 | KRW 4,340.00 | -5.86% | KRW 4,530.00 | KRW 4,530.00 | KRW 4,235.00 | 737.78K |
| 2026-08-20 | KRW 4,610.00 | +0.22% | KRW 4,800.00 | KRW 4,955.00 | KRW 4,480.00 | 2.11M |
| 2026-08-19 | KRW 4,600.00 | 0.00% | KRW 4,720.00 | KRW 5,240.00 | KRW 4,540.00 | 6.50M |
| 2026-08-18 | KRW 4,600.00 | +3.37% | KRW 4,450.00 | KRW 5,450.00 | KRW 4,217.00 | 15.11M |
| 2026-08-14 | KRW 4,450.00 | -3.26% | KRW 4,485.00 | KRW 5,350.00 | KRW 4,340.00 | 10.33M |
| 2026-08-13 | KRW 4,600.00 | +0.44% | KRW 4,800.00 | KRW 5,120.00 | KRW 4,325.00 | 7.08M |
| 2026-08-12 | KRW 4,580.00 | +29.93% | KRW 3,590.00 | KRW 4,580.00 | KRW 3,400.00 | 4.08M |
| 2026-08-11 | KRW 3,525.00 | -1.95% | KRW 3,595.00 | KRW 3,685.00 | KRW 3,405.00 | 85.40K |
| 2026-08-10 | KRW 3,595.00 | +13.23% | KRW 3,175.00 | KRW 3,650.00 | KRW 3,175.00 | 220.51K |
| 2026-08-07 | KRW 3,175.00 | -3.35% | KRW 3,260.00 | KRW 3,265.00 | KRW 3,110.00 | 29.16K |
| 2026-08-06 | KRW 3,285.00 | +1.08% | KRW 3,225.00 | KRW 3,315.00 | KRW 3,115.00 | 51.19K |
| 2026-08-05 | KRW 3,250.00 | +4.84% | KRW 3,140.00 | KRW 3,290.00 | KRW 3,140.00 | 64.81K |
| 2026-08-04 | KRW 3,100.00 | +4.55% | KRW 2,965.00 | KRW 3,110.00 | KRW 2,965.00 | 45.66K |
| 2026-08-03 | KRW 2,965.00 | +1.72% | KRW 2,915.00 | KRW 3,050.00 | KRW 2,855.00 | 85.63K |
| 2026-07-31 | KRW 2,915.00 | +14.09% | KRW 2,570.00 | KRW 2,940.00 | KRW 2,570.00 | 50.92K |
| 2026-07-30 | KRW 2,555.00 | -3.04% | KRW 2,615.00 | KRW 2,710.00 | KRW 2,550.00 | 46.66K |
| 2026-07-29 | KRW 2,635.00 | -4.01% | KRW 2,770.00 | KRW 2,980.00 | KRW 2,495.00 | 118.63K |
| 2026-07-28 | KRW 2,745.00 | -7.73% | KRW 2,955.00 | KRW 2,955.00 | KRW 2,730.00 | 51.63K |
| 2026-07-27 | KRW 2,975.00 | +3.66% | KRW 2,870.00 | KRW 3,020.00 | KRW 2,840.00 | 34.83K |
| 2026-07-24 | KRW 2,870.00 | -5.44% | KRW 3,010.00 | KRW 3,010.00 | KRW 2,820.00 | 70.82K |
| 2026-07-23 | KRW 3,035.00 | +3.76% | KRW 2,950.00 | KRW 3,050.00 | KRW 2,820.00 | 88.09K |
| 2026-07-22 | KRW 2,925.00 | +7.54% | KRW 2,845.00 | KRW 3,030.00 | KRW 2,810.00 | 169.79K |
| 2026-07-21 | KRW 2,720.00 | +0.93% | KRW 2,670.00 | KRW 2,850.00 | KRW 2,530.00 | 87.44K |
| 2026-07-20 | KRW 2,695.00 | -0.19% | KRW 2,650.00 | KRW 2,700.00 | KRW 2,555.00 | 21.81K |
| 2026-07-16 | KRW 2,700.00 | -2.70% | KRW 2,770.00 | KRW 2,795.00 | KRW 2,630.00 | 25.14K |
| 2026-07-15 | KRW 2,775.00 | +6.94% | KRW 2,605.00 | KRW 2,785.00 | KRW 2,605.00 | 61.36K |
| 2026-07-14 | KRW 2,595.00 | -1.33% | KRW 2,550.00 | KRW 2,665.00 | KRW 2,475.00 | 107.11K |
| 2026-07-13 | KRW 2,630.00 | -6.41% | KRW 2,790.00 | KRW 2,870.00 | KRW 2,560.00 | 82.90K |
| 2026-07-10 | KRW 2,810.00 | +5.84% | KRW 2,655.00 | KRW 2,845.00 | KRW 2,655.00 | 72.75K |
| 2026-07-09 | KRW 2,655.00 | -1.67% | KRW 2,635.00 | KRW 2,800.00 | KRW 2,560.00 | 126.53K |
| 2026-07-08 | KRW 2,700.00 | -5.26% | KRW 2,780.00 | KRW 2,905.00 | KRW 2,665.00 | 98.98K |
| 2026-07-07 | KRW 2,850.00 | -3.23% | KRW 2,945.00 | KRW 2,960.00 | KRW 2,780.00 | 62.56K |
| 2026-07-06 | KRW 2,945.00 | -1.17% | KRW 2,910.00 | KRW 3,020.00 | KRW 2,850.00 | 45.54K |
| 2026-07-03 | KRW 2,980.00 | +7.00% | KRW 2,900.00 | KRW 2,995.00 | KRW 2,750.00 | 96.17K |
| 2026-07-02 | KRW 2,785.00 | -5.11% | KRW 2,900.00 | KRW 2,950.00 | KRW 2,740.00 | 67.51K |
| 2026-07-01 | KRW 2,935.00 | -0.68% | KRW 2,935.00 | KRW 3,075.00 | KRW 2,870.00 | 78.95K |
| 2026-06-30 | KRW 2,955.00 | +0.17% | KRW 2,985.00 | KRW 3,050.00 | KRW 2,875.00 | 91.33K |
| 2026-06-29 | KRW 2,950.00 | +12.60% | KRW 2,600.00 | KRW 2,950.00 | KRW 2,600.00 | 102.59K |
| 2026-06-26 | KRW 2,620.00 | -7.09% | KRW 2,820.00 | KRW 2,820.00 | KRW 2,515.00 | 190.59K |
| 2026-06-25 | KRW 2,820.00 | -0.35% | KRW 2,825.00 | KRW 2,930.00 | KRW 2,740.00 | 102.38K |
| 2026-06-24 | KRW 2,830.00 | -3.08% | KRW 2,900.00 | KRW 2,980.00 | KRW 2,770.00 | 123.95K |
| 2026-06-23 | KRW 2,920.00 | -6.86% | KRW 3,110.00 | KRW 3,130.00 | KRW 2,830.00 | 190.58K |
| 2026-06-22 | KRW 3,135.00 | -2.34% | KRW 3,190.00 | KRW 3,235.00 | KRW 3,030.00 | 136.51K |
| 2026-06-19 | KRW 3,210.00 | -5.59% | KRW 3,385.00 | KRW 3,400.00 | KRW 3,125.00 | 123.84K |
| 2026-06-18 | KRW 3,400.00 | -3.13% | KRW 3,485.00 | KRW 3,515.00 | KRW 3,390.00 | 69.62K |
| 2026-06-17 | KRW 3,510.00 | +0.72% | KRW 3,485.00 | KRW 3,570.00 | KRW 3,375.00 | 58.34K |
| 2026-06-16 | KRW 3,485.00 | -1.13% | KRW 3,565.00 | KRW 3,570.00 | KRW 3,450.00 | 99.01K |
| 2026-06-15 | KRW 3,525.00 | +3.83% | KRW 3,450.00 | KRW 3,585.00 | KRW 3,450.00 | 101.71K |
| 2026-06-12 | KRW 3,395.00 | +2.57% | KRW 3,325.00 | KRW 3,630.00 | KRW 3,325.00 | 329.92K |
| 2026-06-11 | KRW 3,310.00 | 0.00% | KRW 3,300.00 | KRW 3,365.00 | KRW 3,190.00 | 123.96K |
| 2026-06-10 | KRW 3,310.00 | -4.89% | KRW 3,420.00 | KRW 3,485.00 | KRW 3,225.00 | 119 |
| 2026-06-09 | KRW 3,480.00 | +0.87% | KRW 3,430.00 | KRW 3,610.00 | KRW 3,405.00 | 144.86K |
| 2026-06-08 | KRW 3,450.00 | -7.51% | KRW 3,500.00 | KRW 3,645.00 | KRW 3,420.00 | 178.55K |
| 2026-06-05 | KRW 3,730.00 | -5.09% | KRW 3,925.00 | KRW 3,925.00 | KRW 3,665.00 | 185.78K |
| 2026-06-04 | KRW 3,930.00 | -1.87% | KRW 4,005.00 | KRW 4,170.00 | KRW 3,900.00 | 124.15K |
| 2026-06-02 | KRW 4,005.00 | -1.60% | KRW 4,100.00 | KRW 4,400.00 | KRW 3,935.00 | 207.94K |
| 2026-06-01 | KRW 4,070.00 | -4.35% | KRW 4,255.00 | KRW 4,415.00 | KRW 4,040.00 | 242.46K |
| 2026-05-29 | KRW 4,255.00 | -6.89% | KRW 4,610.00 | KRW 4,655.00 | KRW 4,150.00 | 341.73K |
| 2026-05-28 | KRW 4,570.00 | -4.39% | KRW 4,850.00 | KRW 4,850.00 | KRW 4,335.00 | 315.03K |
| 2026-05-27 | KRW 4,780.00 | -5.72% | KRW 5,100.00 | KRW 5,160.00 | KRW 4,765.00 | 300.76K |
| 2026-05-26 | KRW 5,070.00 | +0.80% | KRW 5,140.00 | KRW 5,310.00 | KRW 5,070.00 | 435.38K |
| 2026-05-22 | KRW 5,030.00 | +3.71% | KRW 4,995.00 | KRW 5,090.00 | KRW 4,855.00 | 224.54K |