MDEVICE Co., Ltd 226590
KRX · South Korea · Electronic Technology
KRW 15,040.00+80.00 (+0.53%)
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 15,040.00 | +0.53% | KRW 14,960.00 | KRW 15,260.00 | KRW 14,760.00 | 76.37K |
| 2026-10-01 | KRW 14,960.00 | +3.82% | KRW 14,260.00 | KRW 15,080.00 | KRW 14,170.00 | 99.12K |
| 2026-09-30 | KRW 14,410.00 | +0.35% | KRW 14,360.00 | KRW 14,840.00 | KRW 14,280.00 | 41.40K |
| 2026-09-29 | KRW 14,360.00 | +1.70% | KRW 13,870.00 | KRW 14,390.00 |
| KRW 13,610.00 |
| 39.79K |
| 2026-09-28 | KRW 14,120.00 | -4.21% | KRW 14,790.00 | KRW 14,790.00 | KRW 14,030.00 | 53.85K |
| 2026-09-23 | KRW 14,740.00 | +1.10% | KRW 14,840.00 | KRW 15,190.00 | KRW 14,320.00 | 81.75K |
| 2026-09-22 | KRW 14,580.00 | -0.82% | KRW 14,480.00 | KRW 14,980.00 | KRW 14,470.00 | 100.92K |
| 2026-09-21 | KRW 14,700.00 | +7.06% | KRW 13,730.00 | KRW 15,880.00 | KRW 13,510.00 | 348.70K |
| 2026-09-18 | KRW 13,730.00 | +7.01% | KRW 12,880.00 | KRW 14,090.00 | KRW 12,880.00 | 147.41K |
| 2026-09-17 | KRW 12,830.00 | +2.56% | KRW 12,520.00 | KRW 13,500.00 | KRW 12,420.00 | 75.98K |
| 2026-09-16 | KRW 12,510.00 | +0.48% | KRW 12,440.00 | KRW 12,700.00 | KRW 12,200.00 | 21.83K |
| 2026-09-15 | KRW 12,450.00 | -2.73% | KRW 12,680.00 | KRW 12,930.00 | KRW 12,300.00 | 31.68K |
| 2026-09-14 | KRW 12,800.00 | -0.31% | KRW 12,600.00 | KRW 13,120.00 | KRW 12,480.00 | 27.18K |
| 2026-09-11 | KRW 12,840.00 | -2.43% | KRW 12,800.00 | KRW 12,960.00 | KRW 12,600.00 | 32.84K |
| 2026-09-10 | KRW 13,160.00 | +0.61% | KRW 12,900.00 | KRW 13,430.00 | KRW 12,650.00 | 53.31K |
| 2026-09-09 | KRW 13,080.00 | +1.71% | KRW 13,160.00 | KRW 13,240.00 | KRW 12,430.00 | 88.95K |
| 2026-09-08 | KRW 12,860.00 | +6.19% | KRW 12,110.00 | KRW 13,430.00 | KRW 12,010.00 | 112.11K |
| 2026-09-07 | KRW 12,110.00 | +2.80% | KRW 11,990.00 | KRW 12,340.00 | KRW 11,790.00 | 17.34K |
| 2026-09-04 | KRW 11,780.00 | +2.88% | KRW 11,520.00 | KRW 11,870.00 | KRW 11,500.00 | 17.93K |
| 2026-09-03 | KRW 11,450.00 | -6.83% | KRW 12,430.00 | KRW 12,430.00 | KRW 11,450.00 | 26.82K |
| 2026-09-02 | KRW 12,290.00 | -1.60% | KRW 12,310.00 | KRW 12,470.00 | KRW 11,910.00 | 24.78K |
| 2026-09-01 | KRW 12,490.00 | -0.87% | KRW 12,370.00 | KRW 12,990.00 | KRW 12,160.00 | 57.48K |
| 2026-08-31 | KRW 12,600.00 | -2.10% | KRW 12,800.00 | KRW 12,800.00 | KRW 11,990.00 | 19.85K |
| 2026-08-28 | KRW 12,870.00 | +1.10% | KRW 12,730.00 | KRW 13,090.00 | KRW 12,520.00 | 21.74K |
| 2026-08-27 | KRW 12,730.00 | +2.91% | KRW 12,320.00 | KRW 12,740.00 | KRW 12,150.00 | 27.01K |
| 2026-08-26 | KRW 12,370.00 | -1.04% | KRW 12,390.00 | KRW 12,590.00 | KRW 12,000.00 | 14.97K |
| 2026-08-25 | KRW 12,500.00 | +9.65% | KRW 11,990.00 | KRW 12,500.00 | KRW 10,880.00 | 45.52K |
| 2026-08-24 | KRW 11,400.00 | -2.48% | KRW 11,800.00 | KRW 12,090.00 | KRW 11,400.00 | 25.70K |
| 2026-08-21 | KRW 11,690.00 | -5.88% | KRW 12,480.00 | KRW 12,480.00 | KRW 11,330.00 | 29.64K |
| 2026-08-20 | KRW 12,420.00 | +1.06% | KRW 12,580.00 | KRW 12,600.00 | KRW 12,140.00 | 26.83K |
| 2026-08-19 | KRW 12,290.00 | -2.77% | KRW 12,220.00 | KRW 12,810.00 | KRW 11,880.00 | 33.79K |
| 2026-08-18 | KRW 12,640.00 | -0.24% | KRW 12,770.00 | KRW 13,180.00 | KRW 12,000.00 | 88.13K |
| 2026-08-14 | KRW 12,670.00 | -4.52% | KRW 13,550.00 | KRW 13,700.00 | KRW 12,190.00 | 94.91K |
| 2026-08-13 | KRW 13,270.00 | +5.23% | KRW 12,750.00 | KRW 13,390.00 | KRW 12,600.00 | 59.01K |
| 2026-08-12 | KRW 12,610.00 | +2.60% | KRW 12,290.00 | KRW 12,740.00 | KRW 12,140.00 | 77.61K |
| 2026-08-11 | KRW 12,290.00 | +3.10% | KRW 11,750.00 | KRW 12,290.00 | KRW 11,620.00 | 37.05K |
| 2026-08-10 | KRW 11,920.00 | +4.56% | KRW 11,400.00 | KRW 11,950.00 | KRW 11,210.00 | 37.05K |
| 2026-08-07 | KRW 11,400.00 | -1.72% | KRW 11,600.00 | KRW 11,670.00 | KRW 10,750.00 | 30.62K |
| 2026-08-06 | KRW 11,600.00 | -1.78% | KRW 11,810.00 | KRW 11,820.00 | KRW 11,000.00 | 20.78K |
| 2026-08-05 | KRW 11,810.00 | +5.07% | KRW 11,650.00 | KRW 11,810.00 | KRW 11,310.00 | 24.64K |
| 2026-08-04 | KRW 11,240.00 | +2.27% | KRW 11,010.00 | KRW 11,540.00 | KRW 10,820.00 | 20.34K |
| 2026-08-03 | KRW 10,990.00 | +3.29% | KRW 10,150.00 | KRW 11,320.00 | KRW 10,150.00 | 41.26K |
| 2026-07-31 | KRW 10,640.00 | +20.77% | KRW 9,230.00 | KRW 10,760.00 | KRW 9,220.00 | 74.58K |
| 2026-07-30 | KRW 8,810.00 | -0.11% | KRW 8,220.00 | KRW 9,200.00 | KRW 8,020.00 | 87.94K |
| 2026-07-29 | KRW 8,820.00 | -11.45% | KRW 9,990.00 | KRW 10,280.00 | KRW 8,010.00 | 111.55K |
| 2026-07-28 | KRW 9,960.00 | -11.86% | KRW 11,000.00 | KRW 11,070.00 | KRW 9,880.00 | 55.75K |
| 2026-07-27 | KRW 11,300.00 | +0.80% | KRW 13,050.00 | KRW 13,050.00 | KRW 11,160.00 | 67.67K |
| 2026-07-24 | KRW 11,210.00 | -6.19% | KRW 11,550.00 | KRW 11,880.00 | KRW 10,900.00 | 34.08K |
| 2026-07-23 | KRW 11,950.00 | +3.55% | KRW 11,600.00 | KRW 12,160.00 | KRW 11,500.00 | 26.96K |
| 2026-07-22 | KRW 11,540.00 | +5.00% | KRW 11,400.00 | KRW 12,530.00 | KRW 11,400.00 | 76.55K |
| 2026-07-21 | KRW 10,990.00 | +3.10% | KRW 10,580.00 | KRW 11,050.00 | KRW 10,020.00 | 37.64K |
| 2026-07-20 | KRW 10,660.00 | -8.02% | KRW 11,280.00 | KRW 11,310.00 | KRW 10,300.00 | 66.79K |
| 2026-07-16 | KRW 11,590.00 | -5.70% | KRW 12,200.00 | KRW 12,200.00 | KRW 11,100.00 | 37.90K |
| 2026-07-15 | KRW 12,290.00 | +7.15% | KRW 11,570.00 | KRW 12,490.00 | KRW 11,470.00 | 50.62K |
| 2026-07-14 | KRW 11,470.00 | -0.26% | KRW 11,220.00 | KRW 11,750.00 | KRW 10,650.00 | 38.44K |
| 2026-07-13 | KRW 11,500.00 | -9.59% | KRW 12,720.00 | KRW 13,020.00 | KRW 11,450.00 | 43.23K |
| 2026-07-10 | KRW 12,720.00 | +8.26% | KRW 11,750.00 | KRW 12,830.00 | KRW 11,750.00 | 34.90K |
| 2026-07-09 | KRW 11,750.00 | -0.09% | KRW 11,300.00 | KRW 12,280.00 | KRW 11,300.00 | 56.64K |
| 2026-07-08 | KRW 11,760.00 | -8.27% | KRW 12,350.00 | KRW 12,920.00 | KRW 11,600.00 | 126.77K |
| 2026-07-07 | KRW 12,820.00 | +4.91% | KRW 12,110.00 | KRW 13,140.00 | KRW 12,110.00 | 75.46K |
| 2026-07-06 | KRW 12,220.00 | -0.89% | KRW 12,330.00 | KRW 12,700.00 | KRW 11,830.00 | 45.95K |
| 2026-07-03 | KRW 12,330.00 | +9.31% | KRW 11,230.00 | KRW 12,330.00 | KRW 10,500.00 | 77.48K |
| 2026-07-02 | KRW 11,280.00 | -11.32% | KRW 12,300.00 | KRW 12,300.00 | KRW 11,030.00 | 74.45K |
| 2026-07-01 | KRW 12,720.00 | -2.90% | KRW 12,980.00 | KRW 13,310.00 | KRW 12,530.00 | 57.86K |
| 2026-06-30 | KRW 13,100.00 | +3.07% | KRW 12,710.00 | KRW 13,380.00 | KRW 12,650.00 | 44.35K |
| 2026-06-29 | KRW 12,710.00 | +5.56% | KRW 11,560.00 | KRW 12,810.00 | KRW 11,560.00 | 71.34K |
| 2026-06-26 | KRW 12,040.00 | -4.37% | KRW 12,310.00 | KRW 12,770.00 | KRW 11,740.00 | 126.69K |
| 2026-06-25 | KRW 12,590.00 | +0.32% | KRW 12,550.00 | KRW 13,130.00 | KRW 12,500.00 | 115.51K |
| 2026-06-24 | KRW 12,550.00 | -3.98% | KRW 13,070.00 | KRW 13,460.00 | KRW 12,320.00 | 94.60K |
| 2026-06-23 | KRW 13,070.00 | -3.61% | KRW 13,180.00 | KRW 15,650.00 | KRW 13,070.00 | 141.79K |
| 2026-06-22 | KRW 13,560.00 | -4.24% | KRW 14,160.00 | KRW 14,400.00 | KRW 13,240.00 | 93.80K |
| 2026-06-19 | KRW 14,160.00 | -6.10% | KRW 15,350.00 | KRW 15,900.00 | KRW 13,180.00 | 111.80K |
| 2026-06-18 | KRW 15,080.00 | -8.33% | KRW 16,430.00 | KRW 16,430.00 | KRW 15,000.00 | 57.65K |
| 2026-06-17 | KRW 16,450.00 | -0.90% | KRW 16,600.00 | KRW 16,610.00 | KRW 16,100.00 | 35.71K |
| 2026-06-16 | KRW 16,600.00 | +1.16% | KRW 16,440.00 | KRW 17,300.00 | KRW 16,210.00 | 86.01K |
| 2026-06-15 | KRW 16,410.00 | +2.63% | KRW 16,450.00 | KRW 16,550.00 | KRW 15,660.00 | 100.88K |
| 2026-06-12 | KRW 15,990.00 | +3.70% | KRW 15,710.00 | KRW 16,390.00 | KRW 15,600.00 | 125.92K |
| 2026-06-11 | KRW 15,420.00 | +8.29% | KRW 13,990.00 | KRW 15,650.00 | KRW 13,750.00 | 126.36K |
| 2026-06-10 | KRW 14,240.00 | -3.13% | KRW 14,700.00 | KRW 14,950.00 | KRW 13,810.00 | 20 |
| 2026-06-09 | KRW 14,700.00 | +8.81% | KRW 13,600.00 | KRW 14,970.00 | KRW 13,600.00 | 81.29K |
| 2026-06-08 | KRW 13,510.00 | -11.06% | KRW 13,950.00 | KRW 14,340.00 | KRW 13,380.00 | 113.24K |
| 2026-06-05 | KRW 15,190.00 | -6.35% | KRW 15,510.00 | KRW 16,305.00 | KRW 14,955.00 | 88.74K |
| 2026-06-04 | KRW 16,220.00 | +3.25% | KRW 15,570.00 | KRW 16,790.00 | KRW 15,240.00 | 104.15K |
| 2026-06-02 | KRW 15,710.00 | -3.26% | KRW 15,910.00 | KRW 16,220.00 | KRW 14,920.00 | 181.22K |
| 2026-06-01 | KRW 16,240.00 | -6.83% | KRW 17,420.00 | KRW 17,540.00 | KRW 15,990.00 | 195.10K |
| 2026-05-29 | KRW 17,430.00 | -6.14% | KRW 18,700.00 | KRW 18,840.00 | KRW 16,840.00 | 230.25K |
| 2026-05-28 | KRW 18,570.00 | -5.88% | KRW 19,720.00 | KRW 20,300.00 | KRW 17,950.00 | 271.11K |
| 2026-05-27 | KRW 19,730.00 | -8.87% | KRW 21,850.00 | KRW 21,850.00 | KRW 19,480.00 | 249.35K |
| 2026-05-26 | KRW 21,650.00 | -1.59% | KRW 22,700.00 | KRW 23,000.00 | KRW 21,400.00 | 145.45K |
| 2026-05-22 | KRW 22,000.00 | +4.27% | KRW 21,450.00 | KRW 22,450.00 | KRW 21,000.00 | 141.91K |