MX On CORPORATION 347890
KRX · South Korea · Electronic Technology
KRW 4,355.00+30.00 (+0.69%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 4,325.00 | +0.82% | KRW 4,285.00 | KRW 4,340.00 | KRW 4,180.00 | 7.49K |
| 2026-09-30 | KRW 4,290.00 | +0.35% | KRW 4,290.00 | KRW 4,300.00 | KRW 4,210.00 | 4.70K |
| 2026-09-29 | KRW 4,275.00 | -0.47% | KRW 4,260.00 | KRW 4,350.00 | KRW 4,205.00 | 8.55K |
| 2026-09-28 | KRW 4,295.00 | +0.59% | KRW 4,295.00 | KRW 4,295.00 | KRW 4,150.00 |
| 12.22K |
| 2026-09-23 | KRW 4,270.00 | +0.95% | KRW 4,260.00 | KRW 4,300.00 | KRW 4,190.00 | 7.86K |
| 2026-09-22 | KRW 4,230.00 | +0.36% | KRW 4,190.00 | KRW 4,240.00 | KRW 4,155.00 | 20.88K |
| 2026-09-21 | KRW 4,215.00 | -0.47% | KRW 4,215.00 | KRW 4,300.00 | KRW 4,160.00 | 8.59K |
| 2026-09-18 | KRW 4,235.00 | -0.24% | KRW 4,205.00 | KRW 4,275.00 | KRW 4,180.00 | 16.96K |
| 2026-09-17 | KRW 4,245.00 | +0.83% | KRW 4,205.00 | KRW 4,300.00 | KRW 4,175.00 | 8.38K |
| 2026-09-16 | KRW 4,210.00 | -3.22% | KRW 4,355.00 | KRW 4,440.00 | KRW 4,190.00 | 35.60K |
| 2026-09-15 | KRW 4,350.00 | -2.03% | KRW 4,335.00 | KRW 4,430.00 | KRW 4,310.00 | 12.26K |
| 2026-09-14 | KRW 4,440.00 | -1.00% | KRW 4,495.00 | KRW 4,495.00 | KRW 4,325.00 | 27.88K |
| 2026-09-11 | KRW 4,485.00 | 0.00% | KRW 4,410.00 | KRW 4,495.00 | KRW 4,405.00 | 14.99K |
| 2026-09-10 | KRW 4,485.00 | +0.22% | KRW 4,440.00 | KRW 4,500.00 | KRW 4,420.00 | 12.13K |
| 2026-09-09 | KRW 4,475.00 | -0.22% | KRW 4,435.00 | KRW 4,500.00 | KRW 4,435.00 | 6.86K |
| 2026-09-08 | KRW 4,485.00 | -1.10% | KRW 4,450.00 | KRW 4,545.00 | KRW 4,450.00 | 13.86K |
| 2026-09-07 | KRW 4,535.00 | 0.00% | KRW 4,565.00 | KRW 4,565.00 | KRW 4,460.00 | 15.12K |
| 2026-09-04 | KRW 4,535.00 | +0.89% | KRW 4,490.00 | KRW 4,560.00 | KRW 4,475.00 | 7.49K |
| 2026-09-03 | KRW 4,495.00 | -1.53% | KRW 4,530.00 | KRW 4,590.00 | KRW 4,420.00 | 18.61K |
| 2026-09-02 | KRW 4,565.00 | -0.54% | KRW 4,475.00 | KRW 4,590.00 | KRW 4,435.00 | 10.21K |
| 2026-09-01 | KRW 4,590.00 | 0.00% | KRW 4,595.00 | KRW 4,595.00 | KRW 4,415.00 | 14.76K |
| 2026-08-31 | KRW 4,590.00 | +0.66% | KRW 4,475.00 | KRW 4,590.00 | KRW 4,450.00 | 8.58K |
| 2026-08-28 | KRW 4,560.00 | +0.55% | KRW 4,590.00 | KRW 4,590.00 | KRW 4,425.00 | 9.55K |
| 2026-08-27 | KRW 4,535.00 | -0.98% | KRW 4,630.00 | KRW 4,655.00 | KRW 4,520.00 | 8.77K |
| 2026-08-26 | KRW 4,580.00 | +0.44% | KRW 4,555.00 | KRW 4,635.00 | KRW 4,480.00 | 11.56K |
| 2026-08-25 | KRW 4,560.00 | +2.13% | KRW 4,410.00 | KRW 4,585.00 | KRW 4,370.00 | 14.37K |
| 2026-08-24 | KRW 4,465.00 | -2.30% | KRW 4,490.00 | KRW 4,600.00 | KRW 4,465.00 | 24.30K |
| 2026-08-21 | KRW 4,570.00 | -1.72% | KRW 4,600.00 | KRW 4,600.00 | KRW 4,475.00 | 26.45K |
| 2026-08-20 | KRW 4,650.00 | +1.75% | KRW 4,615.00 | KRW 4,695.00 | KRW 4,580.00 | 30.37K |
| 2026-08-19 | KRW 4,570.00 | -2.25% | KRW 4,570.00 | KRW 4,730.00 | KRW 4,500.00 | 72.88K |
| 2026-08-18 | KRW 4,675.00 | -0.95% | KRW 4,780.00 | KRW 5,200.00 | KRW 4,500.00 | 662.90K |
| 2026-08-14 | KRW 4,720.00 | -0.32% | KRW 4,695.00 | KRW 5,080.00 | KRW 4,695.00 | 202.41K |
| 2026-08-13 | KRW 4,735.00 | -1.04% | KRW 4,820.00 | KRW 4,955.00 | KRW 4,665.00 | 337.58K |
| 2026-08-12 | KRW 4,785.00 | +2.35% | KRW 4,670.00 | KRW 5,850.00 | KRW 4,560.00 | 2.16M |
| 2026-08-11 | KRW 4,675.00 | +1.19% | KRW 4,620.00 | KRW 4,740.00 | KRW 4,555.00 | 14.26K |
| 2026-08-10 | KRW 4,620.00 | +5.84% | KRW 4,305.00 | KRW 4,660.00 | KRW 4,305.00 | 40.48K |
| 2026-08-07 | KRW 4,365.00 | +0.11% | KRW 4,365.00 | KRW 4,470.00 | KRW 4,270.00 | 6.01K |
| 2026-08-06 | KRW 4,360.00 | -0.46% | KRW 4,385.00 | KRW 4,385.00 | KRW 4,300.00 | 7.58K |
| 2026-08-05 | KRW 4,380.00 | +2.82% | KRW 4,475.00 | KRW 4,475.00 | KRW 4,290.00 | 27.65K |
| 2026-08-04 | KRW 4,260.00 | +3.52% | KRW 4,030.00 | KRW 4,290.00 | KRW 4,030.00 | 46.30K |
| 2026-08-03 | KRW 4,115.00 | -1.32% | KRW 4,170.00 | KRW 4,315.00 | KRW 4,115.00 | 12.25K |
| 2026-07-31 | KRW 4,170.00 | +1.71% | KRW 4,190.00 | KRW 4,300.00 | KRW 4,105.00 | 38.77K |
| 2026-07-30 | KRW 4,100.00 | +0.86% | KRW 3,810.00 | KRW 4,190.00 | KRW 3,810.00 | 21.26K |
| 2026-07-29 | KRW 4,065.00 | -5.68% | KRW 4,345.00 | KRW 4,345.00 | KRW 4,000.00 | 69.40K |
| 2026-07-28 | KRW 4,310.00 | -0.92% | KRW 4,175.00 | KRW 4,350.00 | KRW 4,140.00 | 36.76K |
| 2026-07-27 | KRW 4,350.00 | -0.46% | KRW 4,400.00 | KRW 4,450.00 | KRW 4,280.00 | 9.69K |
| 2026-07-24 | KRW 4,370.00 | +0.92% | KRW 4,225.00 | KRW 4,370.00 | KRW 4,225.00 | 12.92K |
| 2026-07-23 | KRW 4,330.00 | +0.81% | KRW 4,315.00 | KRW 4,500.00 | KRW 4,230.00 | 22.95K |
| 2026-07-22 | KRW 4,295.00 | +0.35% | KRW 4,235.00 | KRW 4,400.00 | KRW 4,185.00 | 49.75K |
| 2026-07-21 | KRW 4,280.00 | +0.23% | KRW 4,160.00 | KRW 4,280.00 | KRW 3,920.00 | 27.65K |
| 2026-07-20 | KRW 4,270.00 | +2.52% | KRW 4,050.00 | KRW 4,300.00 | KRW 3,800.00 | 47.53K |
| 2026-07-16 | KRW 4,165.00 | 0.00% | KRW 4,020.00 | KRW 4,200.00 | KRW 4,015.00 | 7.78K |
| 2026-07-15 | KRW 4,165.00 | +2.84% | KRW 4,165.00 | KRW 4,205.00 | KRW 4,045.00 | 34.28K |
| 2026-07-14 | KRW 4,050.00 | +2.53% | KRW 3,920.00 | KRW 4,080.00 | KRW 3,785.00 | 69.85K |
| 2026-07-13 | KRW 3,950.00 | -5.84% | KRW 4,195.00 | KRW 4,300.00 | KRW 3,950.00 | 21.43K |
| 2026-07-10 | KRW 4,195.00 | +2.32% | KRW 4,115.00 | KRW 4,270.00 | KRW 4,045.00 | 13.14K |
| 2026-07-09 | KRW 4,100.00 | +0.37% | KRW 4,115.00 | KRW 4,120.00 | KRW 3,920.00 | 16.73K |
| 2026-07-08 | KRW 4,085.00 | -2.74% | KRW 4,200.00 | KRW 4,200.00 | KRW 4,000.00 | 32.54K |
| 2026-07-07 | KRW 4,200.00 | -2.67% | KRW 4,205.00 | KRW 4,355.00 | KRW 4,160.00 | 20.07K |
| 2026-07-06 | KRW 4,315.00 | -0.92% | KRW 4,340.00 | KRW 4,340.00 | KRW 4,165.00 | 26.85K |
| 2026-07-03 | KRW 4,355.00 | +1.75% | KRW 4,505.00 | KRW 4,520.00 | KRW 4,170.00 | 21.70K |
| 2026-07-02 | KRW 4,280.00 | -1.95% | KRW 4,350.00 | KRW 4,350.00 | KRW 4,190.00 | 29.41K |
| 2026-07-01 | KRW 4,365.00 | +0.34% | KRW 4,315.00 | KRW 4,520.00 | KRW 4,300.00 | 28.65K |
| 2026-06-30 | KRW 4,350.00 | +0.69% | KRW 4,380.00 | KRW 4,380.00 | KRW 4,245.00 | 12.80K |
| 2026-06-29 | KRW 4,320.00 | +6.54% | KRW 4,015.00 | KRW 4,340.00 | KRW 4,015.00 | 25.97K |
| 2026-06-26 | KRW 4,055.00 | -3.68% | KRW 4,380.00 | KRW 4,380.00 | KRW 3,890.00 | 38.00K |
| 2026-06-25 | KRW 4,210.00 | -2.55% | KRW 4,330.00 | KRW 4,420.00 | KRW 4,195.00 | 29.80K |
| 2026-06-24 | KRW 4,320.00 | -4.21% | KRW 4,470.00 | KRW 4,470.00 | KRW 4,250.00 | 66.60K |
| 2026-06-23 | KRW 4,510.00 | -5.85% | KRW 4,635.00 | KRW 4,840.00 | KRW 4,345.00 | 84.19K |
| 2026-06-22 | KRW 4,790.00 | -2.15% | KRW 4,810.00 | KRW 4,950.00 | KRW 4,700.00 | 46.82K |
| 2026-06-19 | KRW 4,895.00 | -3.64% | KRW 5,090.00 | KRW 5,210.00 | KRW 4,800.00 | 88.52K |
| 2026-06-18 | KRW 5,080.00 | -4.69% | KRW 5,330.00 | KRW 5,330.00 | KRW 5,080.00 | 76.40K |
| 2026-06-17 | KRW 5,330.00 | +2.70% | KRW 5,190.00 | KRW 5,380.00 | KRW 5,070.00 | 126.94K |
| 2026-06-16 | KRW 5,190.00 | -0.19% | KRW 5,320.00 | KRW 5,440.00 | KRW 5,110.00 | 233.74K |
| 2026-06-15 | KRW 5,200.00 | +3.79% | KRW 5,160.00 | KRW 6,080.00 | KRW 4,960.00 | 2.81M |
| 2026-06-12 | KRW 5,010.00 | +2.45% | KRW 5,000.00 | KRW 5,100.00 | KRW 4,900.00 | 19.55K |
| 2026-06-11 | KRW 4,890.00 | +2.41% | KRW 4,800.00 | KRW 4,940.00 | KRW 4,750.00 | 5.24K |
| 2026-06-10 | KRW 4,775.00 | -4.50% | KRW 5,090.00 | KRW 5,090.00 | KRW 4,735.00 | 1 |
| 2026-06-09 | KRW 5,000.00 | +1.63% | KRW 4,920.00 | KRW 5,070.00 | KRW 4,900.00 | 24.39K |
| 2026-06-08 | KRW 4,920.00 | -4.09% | KRW 4,975.00 | KRW 5,070.00 | KRW 4,790.00 | 74.97K |
| 2026-06-05 | KRW 5,130.00 | -1.72% | KRW 5,380.00 | KRW 5,380.00 | KRW 5,000.00 | 29.69K |
| 2026-06-04 | KRW 5,220.00 | +0.19% | KRW 5,210.00 | KRW 5,420.00 | KRW 5,200.00 | 20.74K |
| 2026-06-02 | KRW 5,210.00 | +1.36% | KRW 5,140.00 | KRW 5,290.00 | KRW 4,760.00 | 50.83K |
| 2026-06-01 | KRW 5,140.00 | -4.99% | KRW 5,500.00 | KRW 5,500.00 | KRW 5,030.00 | 68.16K |
| 2026-05-29 | KRW 5,410.00 | -2.35% | KRW 5,410.00 | KRW 5,650.00 | KRW 5,370.00 | 61.73K |
| 2026-05-28 | KRW 5,540.00 | -3.82% | KRW 5,760.00 | KRW 5,820.00 | KRW 5,350.00 | 50.26K |
| 2026-05-27 | KRW 5,760.00 | +3.97% | KRW 5,710.00 | KRW 6,150.00 | KRW 5,620.00 | 204.22K |
| 2026-05-26 | KRW 5,540.00 | -0.18% | KRW 5,620.00 | KRW 5,650.00 | KRW 5,460.00 | 27.17K |
| 2026-05-22 | KRW 5,550.00 | +2.40% | KRW 5,420.00 | KRW 5,600.00 | KRW 5,420.00 | 32.37K |
| 2026-05-21 | KRW 5,420.00 | +3.04% | KRW 5,230.00 | KRW 5,500.00 | KRW 5,230.00 | 23.82K |