Mdevice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 11,400.00 | 12,530.00 | 11,400.00 | 11,540.00 | 11,540.00 | 76,549 |
| 2026-07-21 | 10,580.00 | 11,050.00 | 10,020.00 | 10,990.00 | 10,990.00 | 37,636 |
| 2026-07-20 | 11,280.00 | 11,310.00 | 10,300.00 | 10,660.00 | 10,660.00 | 66,792 |
| 2026-07-16 | 12,200.00 | 12,200.00 | 11,100.00 | 11,590.00 | 11,590.00 | 37,899 |
| 2026-07-15 | 11,570.00 | 12,490.00 | 11,470.00 | 12,290.00 | 12,290.00 | 50,617 |
| 2026-07-14 | 11,220.00 | 11,750.00 | 10,650.00 | 11,470.00 | 11,470.00 | 38,438 |
| 2026-07-13 | 12,720.00 | 13,020.00 | 11,450.00 | 11,500.00 | 11,500.00 | 43,232 |
| 2026-07-10 | 11,750.00 | 12,830.00 | 11,750.00 | 12,720.00 | 12,720.00 | 34,904 |
| 2026-07-09 | 11,300.00 | 12,280.00 | 11,300.00 | 11,750.00 | 11,750.00 | 56,643 |
| 2026-07-08 | 12,350.00 | 12,920.00 | 11,600.00 | 11,760.00 | 11,760.00 | 126,769 |
| 2026-07-07 | 12,110.00 | 13,140.00 | 12,110.00 | 12,820.00 | 12,820.00 | 75,463 |
| 2026-07-06 | 12,330.00 | 12,700.00 | 11,830.00 | 12,220.00 | 12,220.00 | 45,947 |
| 2026-07-03 | 11,230.00 | 12,330.00 | 10,500.00 | 12,330.00 | 12,330.00 | 77,475 |
| 2026-07-02 | 12,300.00 | 12,300.00 | 11,030.00 | 11,280.00 | 11,280.00 | 74,445 |
| 2026-07-01 | 12,980.00 | 13,310.00 | 12,530.00 | 12,720.00 | 12,720.00 | 57,857 |
| 2026-06-30 | 12,710.00 | 13,380.00 | 12,650.00 | 13,100.00 | 13,100.00 | 44,352 |
| 2026-06-29 | 11,560.00 | 12,810.00 | 11,560.00 | 12,710.00 | 12,710.00 | 71,342 |
| 2026-06-26 | 12,310.00 | 12,770.00 | 11,740.00 | 12,040.00 | 12,040.00 | 126,686 |
| 2026-06-25 | 12,550.00 | 13,130.00 | 12,500.00 | 12,590.00 | 12,590.00 | 115,507 |
| 2026-06-24 | 13,070.00 | 13,460.00 | 12,320.00 | 12,550.00 | 12,550.00 | 94,602 |
| 2026-06-23 | 13,180.00 | 15,650.00 | 13,070.00 | 13,070.00 | 13,070.00 | 141,786 |
| 2026-06-22 | 14,160.00 | 14,400.00 | 13,240.00 | 13,560.00 | 13,560.00 | 93,799 |
| 2026-06-19 | 15,350.00 | 15,900.00 | 13,180.00 | 14,160.00 | 14,160.00 | 111,803 |
| 2026-06-18 | 16,430.00 | 16,430.00 | 15,000.00 | 15,080.00 | 15,080.00 | 57,649 |
| 2026-06-17 | 16,600.00 | 16,610.00 | 16,100.00 | 16,450.00 | 16,450.00 | 35,707 |
| 2026-06-16 | 16,440.00 | 17,300.00 | 16,210.00 | 16,600.00 | 16,600.00 | 86,010 |
| 2026-06-15 | 16,450.00 | 16,550.00 | 15,660.00 | 16,410.00 | 16,410.00 | 100,879 |
| 2026-06-12 | 15,710.00 | 16,390.00 | 15,600.00 | 15,990.00 | 15,990.00 | 125,924 |
| 2026-06-11 | 13,990.00 | 15,650.00 | 13,750.00 | 15,420.00 | 15,420.00 | 126,359 |
| 2026-06-10 | 14,700.00 | 14,950.00 | 13,810.00 | 14,240.00 | 14,240.00 | 52,310 |
| 2026-06-09 | 13,600.00 | 14,970.00 | 13,600.00 | 14,700.00 | 14,700.00 | 81,286 |
| 2026-06-08 | 13,950.00 | 14,340.00 | 13,380.00 | 13,510.00 | 13,510.00 | 113,241 |
| 2026-06-05 | 15,510.00 | 16,305.00 | 14,955.00 | 15,190.00 | 15,190.00 | 88,742 |
| 2026-06-04 | 15,570.00 | 16,790.00 | 15,240.00 | 16,220.00 | 16,220.00 | 104,149 |
| 2026-06-02 | 15,910.00 | 16,220.00 | 14,920.00 | 15,710.00 | 15,710.00 | 181,221 |
| 2026-06-01 | 17,420.00 | 17,540.00 | 15,990.00 | 16,240.00 | 16,240.00 | 195,100 |
| 2026-05-29 | 18,700.00 | 18,840.00 | 16,840.00 | 17,430.00 | 17,430.00 | 230,249 |
| 2026-05-28 | 19,720.00 | 20,300.00 | 17,950.00 | 18,570.00 | 18,570.00 | 271,109 |
| 2026-05-27 | 21,850.00 | 21,850.00 | 19,480.00 | 19,730.00 | 19,730.00 | 249,351 |
| 2026-05-26 | 22,700.00 | 23,000.00 | 21,400.00 | 21,650.00 | 21,650.00 | 145,450 |
| 2026-05-22 | 21,450.00 | 22,450.00 | 21,000.00 | 22,000.00 | 22,000.00 | 141,905 |
| 2026-05-21 | 22,250.00 | 22,350.00 | 20,750.00 | 21,100.00 | 21,100.00 | 227,912 |
| 2026-05-20 | 20,900.00 | 21,850.00 | 20,100.00 | 21,450.00 | 21,450.00 | 131,412 |
| 2026-05-19 | 20,100.00 | 22,350.00 | 20,100.00 | 20,900.00 | 20,900.00 | 178,802 |
| 2026-05-18 | 22,100.00 | 22,400.00 | 20,100.00 | 20,600.00 | 20,600.00 | 364,094 |
| 2026-05-15 | 25,500.00 | 25,850.00 | 21,700.00 | 22,600.00 | 22,600.00 | 816,775 |
| 2026-05-14 | 24,700.00 | 28,600.00 | 23,800.00 | 28,250.00 | 28,250.00 | 645,848 |
| 2026-05-13 | 24,450.00 | 24,700.00 | 22,650.00 | 24,700.00 | 24,700.00 | 378,500 |
| 2026-05-12 | 26,050.00 | 26,700.00 | 23,450.00 | 24,600.00 | 24,600.00 | 253,048 |
| 2026-05-11 | 27,400.00 | 27,450.00 | 25,550.00 | 25,600.00 | 25,600.00 | 228,982 |
| 2026-05-08 | 25,100.00 | 28,450.00 | 24,600.00 | 25,800.00 | 25,800.00 | 446,729 |
| 2026-05-07 | 27,900.00 | 28,050.00 | 24,500.00 | 25,150.00 | 25,150.00 | 527,184 |
| 2026-05-06 | 30,250.00 | 31,300.00 | 27,650.00 | 27,800.00 | 27,800.00 | 560,377 |
| 2026-05-04 | 30,100.00 | 30,400.00 | 28,900.00 | 29,250.00 | 29,250.00 | 562,305 |
| 2026-04-30 | 27,600.00 | 30,800.00 | 27,600.00 | 28,550.00 | 28,550.00 | 868,653 |
| 2026-04-29 | 27,350.00 | 28,525.00 | 27,000.00 | 27,150.00 | 27,150.00 | 215,429 |
| 2026-04-28 | 29,800.00 | 29,800.00 | 27,600.00 | 28,050.00 | 28,050.00 | 226,929 |
| 2026-04-27 | 28,100.00 | 30,000.00 | 27,350.00 | 29,400.00 | 29,400.00 | 611,790 |
| 2026-04-24 | 26,600.00 | 28,500.00 | 26,450.00 | 27,500.00 | 27,500.00 | 297,700 |
| 2026-04-23 | 28,450.00 | 28,450.00 | 25,900.00 | 26,450.00 | 26,450.00 | 322,643 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.