MDSsphere Co., Ltd 009810
KRX · South Korea · Producer Manufacturing
KRW 1,898.00+31.00 (+1.66%)
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 1,898.00 | +1.66% | KRW 1,880.00 | KRW 1,923.00 | KRW 1,863.00 | 6.18K |
| 2026-10-01 | KRW 1,867.00 | -4.26% | KRW 1,946.00 | KRW 1,946.00 | KRW 1,765.00 | 33.23K |
| 2026-09-30 | KRW 1,950.00 | +1.25% | KRW 1,995.00 | KRW 1,995.00 | KRW 1,912.00 | 9.08K |
| 2026-09-29 | KRW 1,926.00 | +0.47% | KRW 1,990.00 | KRW 1,990.00 | KRW 1,858.00 | 6.47K |
| 2026-09-28 | KRW 1,917.00 | -0.98% | KRW 1,922.00 | KRW 1,948.00 | KRW 1,902.00 | 1.98K |
| 2026-09-23 | KRW 1,936.00 | +0.10% | KRW 1,904.00 | KRW 1,962.00 | KRW 1,904.00 | 3.72K |
| 2026-09-22 | KRW 1,934.00 | +0.21% | KRW 1,953.00 | KRW 1,953.00 | KRW 1,926.00 | 2.49K |
| 2026-09-21 | KRW 1,930.00 | +0.52% | KRW 1,951.00 | KRW 1,995.00 | KRW 1,919.00 | 16.31K |
| 2026-09-18 | KRW 1,920.00 | +1.11% | KRW 1,903.00 | KRW 1,940.00 | KRW 1,860.00 | 3.48K |
| 2026-09-17 | KRW 1,899.00 | -0.58% | KRW 1,891.00 | KRW 1,945.00 | KRW 1,853.00 | 3.00K |
| 2026-09-16 | KRW 1,910.00 | +2.41% | KRW 1,865.00 | KRW 1,940.00 | KRW 1,853.00 | 5.64K |
| 2026-09-15 | KRW 1,865.00 | +2.53% | KRW 1,819.00 | KRW 1,870.00 | KRW 1,781.00 | 28.31K |
| 2026-09-14 | KRW 1,819.00 | -3.40% | KRW 1,883.00 | KRW 1,883.00 | KRW 1,783.00 | 6.69K |
| 2026-09-11 | KRW 1,883.00 | -0.69% | KRW 1,901.00 | KRW 1,901.00 | KRW 1,861.00 | 2.58K |
| 2026-09-10 | KRW 1,896.00 | +0.74% | KRW 1,882.00 | KRW 1,922.00 | KRW 1,849.00 | 33.21K |
| 2026-09-09 | KRW 1,882.00 | +0.37% | KRW 1,875.00 | KRW 1,921.00 | KRW 1,830.00 | 5.10K |
| 2026-09-08 | KRW 1,875.00 | -1.26% | KRW 1,898.00 | KRW 1,898.00 | KRW 1,857.00 | 4.11K |
| 2026-09-07 | KRW 1,899.00 | -0.47% | KRW 1,898.00 | KRW 1,907.00 | KRW 1,886.00 | 6.11K |
| 2026-09-04 | KRW 1,908.00 | 0.00% | KRW 1,890.00 | KRW 1,910.00 | KRW 1,855.00 | 6.49K |
| 2026-09-03 | KRW 1,908.00 | -0.10% | KRW 1,898.00 | KRW 1,912.00 | KRW 1,898.00 | 1.73K |
| 2026-09-02 | KRW 1,910.00 | -0.98% | KRW 1,902.00 | KRW 1,916.00 | KRW 1,901.00 | 1.05K |
| 2026-09-01 | KRW 1,929.00 | +1.53% | KRW 1,884.00 | KRW 1,957.00 | KRW 1,884.00 | 2.36K |
| 2026-08-31 | KRW 1,900.00 | +0.26% | KRW 1,895.00 | KRW 1,946.00 | KRW 1,866.00 | 8.55K |
| 2026-08-28 | KRW 1,895.00 | -4.53% | KRW 2,080.00 | KRW 2,080.00 | KRW 1,884.00 | 17.40K |
| 2026-08-27 | KRW 1,985.00 | +9.13% | KRW 1,940.00 | KRW 2,000.00 | KRW 1,825.00 | 38.28K |
| 2026-08-26 | KRW 1,819.00 | +1.00% | KRW 1,801.00 | KRW 1,845.00 | KRW 1,767.00 | 3.19K |
| 2026-08-25 | KRW 1,801.00 | -4.10% | KRW 1,878.00 | KRW 1,878.00 | KRW 1,739.00 | 10.40K |
| 2026-08-24 | KRW 1,878.00 | +10.02% | KRW 1,675.00 | KRW 1,890.00 | KRW 1,675.00 | 15.70K |
| 2026-08-21 | KRW 1,707.00 | -1.84% | KRW 1,754.00 | KRW 1,888.00 | KRW 1,700.00 | 14.63K |
| 2026-08-20 | KRW 1,739.00 | +0.23% | KRW 1,735.00 | KRW 1,755.00 | KRW 1,718.00 | 4.49K |
| 2026-08-19 | KRW 1,735.00 | -3.61% | KRW 1,712.00 | KRW 1,798.00 | KRW 1,698.00 | 31.86K |
| 2026-08-18 | KRW 1,800.00 | -3.49% | KRW 1,970.00 | KRW 1,970.00 | KRW 1,797.00 | 15.14K |
| 2026-08-14 | KRW 1,865.00 | +3.21% | KRW 1,807.00 | KRW 1,900.00 | KRW 1,807.00 | 7.48K |
| 2026-08-13 | KRW 1,807.00 | -3.73% | KRW 1,884.00 | KRW 1,927.00 | KRW 1,802.00 | 11.06K |
| 2026-08-12 | KRW 1,877.00 | -0.79% | KRW 1,873.00 | KRW 1,929.00 | KRW 1,837.00 | 7.09K |
| 2026-08-11 | KRW 1,892.00 | -2.07% | KRW 1,932.00 | KRW 1,932.00 | KRW 1,831.00 | 11.53K |
| 2026-08-10 | KRW 1,932.00 | +3.87% | KRW 1,900.00 | KRW 1,988.00 | KRW 1,895.00 | 3.60K |
| 2026-08-07 | KRW 1,860.00 | -4.07% | KRW 1,939.00 | KRW 1,996.00 | KRW 1,852.00 | 8.64K |
| 2026-08-06 | KRW 1,939.00 | +0.15% | KRW 2,000.00 | KRW 2,000.00 | KRW 1,870.00 | 4.45K |
| 2026-08-05 | KRW 1,936.00 | +1.41% | KRW 1,999.00 | KRW 2,000.00 | KRW 1,912.00 | 10.57K |
| 2026-08-04 | KRW 1,909.00 | -1.60% | KRW 1,911.00 | KRW 2,020.00 | KRW 1,862.00 | 11.15K |
| 2026-08-03 | KRW 1,940.00 | +0.31% | KRW 1,849.00 | KRW 1,945.00 | KRW 1,849.00 | 17.19K |
| 2026-07-31 | KRW 1,934.00 | -3.78% | KRW 2,010.00 | KRW 2,060.00 | KRW 1,920.00 | 12.25K |
| 2026-07-30 | KRW 2,010.00 | +10.14% | KRW 1,894.00 | KRW 2,010.00 | KRW 1,744.00 | 33.15K |
| 2026-07-29 | KRW 1,825.00 | -1.51% | KRW 2,070.00 | KRW 2,070.00 | KRW 1,710.00 | 36.84K |
| 2026-07-28 | KRW 1,853.00 | -2.01% | KRW 1,863.00 | KRW 1,899.00 | KRW 1,751.00 | 17.01K |
| 2026-07-27 | KRW 1,891.00 | +1.12% | KRW 1,870.00 | KRW 1,919.00 | KRW 1,790.00 | 20.50K |
| 2026-07-24 | KRW 1,870.00 | -5.22% | KRW 1,957.00 | KRW 1,959.00 | KRW 1,870.00 | 4.65K |
| 2026-07-23 | KRW 1,973.00 | +0.20% | KRW 1,969.00 | KRW 1,999.00 | KRW 1,900.00 | 5.71K |
| 2026-07-22 | KRW 1,969.00 | +8.19% | KRW 1,822.00 | KRW 2,000.00 | KRW 1,820.00 | 10.08K |
| 2026-07-21 | KRW 1,820.00 | -5.65% | KRW 1,888.00 | KRW 1,999.00 | KRW 1,682.00 | 24.65K |
| 2026-07-20 | KRW 1,929.00 | -1.98% | KRW 1,894.00 | KRW 2,015.00 | KRW 1,893.00 | 5.72K |
| 2026-07-16 | KRW 1,968.00 | +0.41% | KRW 1,960.00 | KRW 2,020.00 | KRW 1,960.00 | 5.74K |
| 2026-07-15 | KRW 1,960.00 | +1.92% | KRW 1,974.00 | KRW 1,980.00 | KRW 1,846.00 | 16.17K |
| 2026-07-14 | KRW 1,923.00 | -3.85% | KRW 1,941.00 | KRW 2,100.00 | KRW 1,893.00 | 23.33K |
| 2026-07-13 | KRW 2,000.00 | +11.30% | KRW 1,667.00 | KRW 2,000.00 | KRW 1,667.00 | 27.38K |
| 2026-07-10 | KRW 1,797.00 | -0.83% | KRW 1,758.00 | KRW 1,857.00 | KRW 1,758.00 | 2.73K |
| 2026-07-09 | KRW 1,812.00 | -0.11% | KRW 1,727.00 | KRW 1,812.00 | KRW 1,600.00 | 7.71K |
| 2026-07-08 | KRW 1,814.00 | +0.55% | KRW 1,804.00 | KRW 1,851.00 | KRW 1,738.00 | 7.12K |
| 2026-07-07 | KRW 1,804.00 | -2.80% | KRW 1,841.00 | KRW 1,855.00 | KRW 1,752.00 | 2.86K |
| 2026-07-06 | KRW 1,856.00 | -2.83% | KRW 1,875.00 | KRW 1,890.00 | KRW 1,801.00 | 5.15K |
| 2026-07-03 | KRW 1,910.00 | -1.29% | KRW 1,915.00 | KRW 1,915.00 | KRW 1,801.00 | 2.97K |
| 2026-07-02 | KRW 1,935.00 | -4.68% | KRW 2,010.00 | KRW 2,010.00 | KRW 1,928.00 | 4.70K |
| 2026-07-01 | KRW 2,030.00 | +2.78% | KRW 1,975.00 | KRW 2,065.00 | KRW 1,900.00 | 19.73K |
| 2026-06-30 | KRW 1,975.00 | +9.18% | KRW 1,809.00 | KRW 1,989.00 | KRW 1,782.00 | 54.68K |
| 2026-06-29 | KRW 1,809.00 | +10.85% | KRW 1,618.00 | KRW 1,810.00 | KRW 1,618.00 | 41.04K |
| 2026-06-26 | KRW 1,632.00 | -8.00% | KRW 1,774.00 | KRW 1,774.00 | KRW 1,598.00 | 30.72K |
| 2026-06-25 | KRW 1,774.00 | +0.51% | KRW 1,767.00 | KRW 1,850.00 | KRW 1,712.00 | 5.28K |
| 2026-06-24 | KRW 1,765.00 | +0.28% | KRW 1,710.00 | KRW 1,819.00 | KRW 1,709.00 | 11.66K |
| 2026-06-23 | KRW 1,760.00 | -1.18% | KRW 1,781.00 | KRW 1,821.00 | KRW 1,678.00 | 96.35K |
| 2026-06-22 | KRW 1,781.00 | -2.41% | KRW 1,810.00 | KRW 1,860.00 | KRW 1,734.00 | 4.89K |
| 2026-06-19 | KRW 1,825.00 | -3.90% | KRW 1,897.00 | KRW 1,898.00 | KRW 1,754.00 | 13.27K |
| 2026-06-18 | KRW 1,899.00 | -0.16% | KRW 1,902.00 | KRW 1,969.00 | KRW 1,820.00 | 421 |
| 2026-06-17 | KRW 1,902.00 | -0.21% | KRW 1,928.00 | KRW 1,928.00 | KRW 1,855.00 | 3.67K |
| 2026-06-16 | KRW 1,906.00 | -1.45% | KRW 1,944.00 | KRW 1,944.00 | KRW 1,900.00 | 2.34K |
| 2026-06-15 | KRW 1,934.00 | +1.68% | KRW 1,902.00 | KRW 1,996.00 | KRW 1,807.00 | 27.73K |
| 2026-06-12 | KRW 1,902.00 | +0.69% | KRW 1,889.00 | KRW 1,918.00 | KRW 1,800.00 | 4.45K |
| 2026-06-11 | KRW 1,889.00 | +4.36% | KRW 1,720.00 | KRW 1,914.00 | KRW 1,720.00 | 12.12K |
| 2026-06-10 | KRW 1,810.00 | +0.89% | KRW 1,682.00 | KRW 1,838.00 | KRW 1,682.00 | 10 |
| 2026-06-09 | KRW 1,794.00 | +0.67% | KRW 1,665.00 | KRW 1,823.00 | KRW 1,663.00 | 13.65K |
| 2026-06-08 | KRW 1,782.00 | -5.11% | KRW 1,817.00 | KRW 1,817.00 | KRW 1,711.00 | 36.18K |
| 2026-06-05 | KRW 1,878.00 | -1.42% | KRW 1,889.00 | KRW 1,944.00 | KRW 1,810.00 | 23.34K |
| 2026-06-04 | KRW 1,905.00 | -0.57% | KRW 1,916.00 | KRW 1,946.00 | KRW 1,815.00 | 13.10K |
| 2026-06-02 | KRW 1,916.00 | -0.52% | KRW 1,910.00 | KRW 1,916.00 | KRW 1,801.00 | 39.39K |
| 2026-06-01 | KRW 1,926.00 | -2.18% | KRW 1,969.00 | KRW 1,969.00 | KRW 1,801.00 | 93.60K |
| 2026-05-29 | KRW 1,969.00 | -1.01% | KRW 1,991.00 | KRW 2,140.00 | KRW 1,952.00 | 25.35K |
| 2026-05-28 | KRW 1,989.00 | -6.62% | KRW 2,130.00 | KRW 2,180.00 | KRW 1,989.00 | 44.67K |
| 2026-05-27 | KRW 2,130.00 | -3.84% | KRW 2,180.00 | KRW 2,390.00 | KRW 2,060.00 | 56.70K |
| 2026-05-26 | KRW 2,215.00 | +5.48% | KRW 2,100.00 | KRW 2,240.00 | KRW 2,040.00 | 19.03K |
| 2026-05-22 | KRW 2,100.00 | +1.20% | KRW 1,991.00 | KRW 2,190.00 | KRW 1,991.00 | 22.78K |