Mdevice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 27,700.00 | 28,300.00 | 26,850.00 | 28,000.00 | 28,000.00 | 237,134 |
| 2026-04-21 | 28,700.00 | 29,400.00 | 26,950.00 | 27,950.00 | 27,950.00 | 254,600 |
| 2026-04-20 | 28,500.00 | 29,050.00 | 27,850.00 | 28,450.00 | 28,450.00 | 198,719 |
| 2026-04-17 | 29,100.00 | 29,600.00 | 28,150.00 | 28,550.00 | 28,550.00 | 196,513 |
| 2026-04-16 | 29,700.00 | 29,700.00 | 28,000.00 | 28,800.00 | 28,800.00 | 338,085 |
| 2026-04-15 | 30,500.00 | 30,950.00 | 28,950.00 | 29,100.00 | 29,100.00 | 387,110 |
| 2026-04-14 | 27,700.00 | 30,500.00 | 27,300.00 | 29,350.00 | 29,350.00 | 783,933 |
| 2026-04-13 | 24,950.00 | 26,800.00 | 24,750.00 | 26,100.00 | 26,100.00 | 255,680 |
| 2026-04-10 | 26,950.00 | 27,100.00 | 25,050.00 | 25,750.00 | 25,750.00 | 313,722 |
| 2026-04-09 | 26,500.00 | 26,900.00 | 25,550.00 | 25,600.00 | 25,600.00 | 247,649 |
| 2026-04-08 | 24,600.00 | 27,700.00 | 24,150.00 | 27,350.00 | 27,350.00 | 723,424 |
| 2026-04-07 | 24,400.00 | 24,600.00 | 22,250.00 | 22,750.00 | 22,750.00 | 261,305 |
| 2026-04-06 | 24,500.00 | 25,350.00 | 23,350.00 | 23,550.00 | 23,550.00 | 303,913 |
| 2026-04-03 | 24,400.00 | 25,500.00 | 24,050.00 | 24,500.00 | 24,500.00 | 388,149 |
| 2026-04-02 | 26,100.00 | 26,100.00 | 23,000.00 | 23,200.00 | 23,200.00 | 393,206 |
| 2026-04-01 | 24,900.00 | 25,650.00 | 24,500.00 | 25,200.00 | 25,200.00 | 441,465 |
| 2026-03-31 | 23,850.00 | 24,200.00 | 22,500.00 | 23,300.00 | 23,300.00 | 554,368 |
| 2026-03-30 | 25,800.00 | 25,800.00 | 24,450.00 | 24,950.00 | 24,950.00 | 403,227 |
| 2026-03-27 | 28,950.00 | 29,400.00 | 26,900.00 | 27,200.00 | 27,200.00 | 514,324 |
| 2026-03-26 | 31,400.00 | 31,400.00 | 29,400.00 | 29,550.00 | 29,550.00 | 545,617 |
| 2026-03-25 | 33,800.00 | 35,450.00 | 31,650.00 | 32,000.00 | 32,000.00 | 527,116 |
| 2026-03-24 | 36,500.00 | 37,350.00 | 32,400.00 | 33,250.00 | 33,250.00 | 617,094 |
| 2026-03-23 | 34,450.00 | 36,400.00 | 34,000.00 | 35,100.00 | 35,100.00 | 419,326 |
| 2026-03-20 | 36,900.00 | 36,950.00 | 34,850.00 | 36,200.00 | 36,200.00 | 602,233 |
| 2026-03-19 | 36,250.00 | 38,000.00 | 35,250.00 | 36,250.00 | 36,250.00 | 1,941,714 |
| 2026-03-18 | 29,000.00 | 36,200.00 | 28,750.00 | 36,200.00 | 36,200.00 | 2,546,168 |
| 2026-03-17 | 29,900.00 | 30,100.00 | 27,850.00 | 27,850.00 | 27,850.00 | 460,575 |
| 2026-03-16 | 28,500.00 | 28,950.00 | 26,550.00 | 27,850.00 | 27,850.00 | 568,849 |
| 2026-03-13 | 26,350.00 | 26,700.00 | 25,400.00 | 26,200.00 | 26,200.00 | 160,375 |
| 2026-03-12 | 27,900.00 | 27,950.00 | 26,800.00 | 27,000.00 | 27,000.00 | 187,414 |
| 2026-03-11 | 27,300.00 | 29,450.00 | 26,550.00 | 27,950.00 | 27,950.00 | 426,312 |
| 2026-03-10 | 26,450.00 | 27,550.00 | 25,500.00 | 26,350.00 | 26,350.00 | 301,043 |
| 2026-03-09 | 25,500.00 | 26,550.00 | 23,900.00 | 24,400.00 | 24,400.00 | 297,155 |
| 2026-03-06 | 26,600.00 | 27,450.00 | 25,800.00 | 27,350.00 | 27,350.00 | 296,009 |
| 2026-03-05 | 25,000.00 | 28,450.00 | 24,550.00 | 26,600.00 | 26,600.00 | 609,392 |
| 2026-03-04 | 25,250.00 | 26,000.00 | 22,200.00 | 22,400.00 | 22,400.00 | 589,624 |
| 2026-03-03 | 28,200.00 | 29,400.00 | 26,300.00 | 26,850.00 | 26,850.00 | 598,238 |
| 2026-02-27 | 29,900.00 | 31,400.00 | 29,100.00 | 29,450.00 | 29,450.00 | 450,226 |
| 2026-02-26 | 26,700.00 | 32,000.00 | 26,000.00 | 30,300.00 | 30,300.00 | 1,726,743 |
| 2026-02-25 | 29,100.00 | 29,150.00 | 26,200.00 | 26,250.00 | 26,250.00 | 856,085 |
| 2026-02-24 | 27,650.00 | 28,600.00 | 26,400.00 | 28,200.00 | 28,200.00 | 1,625,934 |
| 2026-02-23 | 24,150.00 | 27,400.00 | 24,100.00 | 27,400.00 | 27,400.00 | 2,351,094 |
| 2026-02-20 | 21,700.00 | 21,700.00 | 20,650.00 | 21,100.00 | 21,100.00 | 336,901 |
| 2026-02-19 | 23,900.00 | 24,150.00 | 19,990.00 | 21,200.00 | 21,200.00 | 1,266,209 |
| 2026-02-13 | 21,000.00 | 23,400.00 | 20,700.00 | 22,550.00 | 22,550.00 | 874,177 |
| 2026-02-12 | 20,650.00 | 21,400.00 | 20,150.00 | 21,000.00 | 21,000.00 | 456,970 |
| 2026-02-11 | 19,270.00 | 20,750.00 | 18,660.00 | 20,100.00 | 20,100.00 | 519,649 |
| 2026-02-10 | 19,040.00 | 20,200.00 | 18,665.00 | 19,280.00 | 19,280.00 | 474,284 |
| 2026-02-09 | 18,410.00 | 18,900.00 | 17,800.00 | 18,810.00 | 18,810.00 | 359,210 |
| 2026-02-06 | 17,210.00 | 18,170.00 | 16,730.00 | 17,510.00 | 17,510.00 | 343,597 |
| 2026-02-05 | 18,940.00 | 18,990.00 | 17,730.00 | 17,930.00 | 17,930.00 | 504,377 |
| 2026-02-04 | 19,990.00 | 20,350.00 | 19,400.00 | 19,700.00 | 19,700.00 | 491,855 |
| 2026-02-03 | 19,000.00 | 20,550.00 | 18,540.00 | 20,200.00 | 20,200.00 | 1,689,063 |
| 2026-02-02 | 17,200.00 | 18,870.00 | 16,630.00 | 18,390.00 | 18,390.00 | 1,460,786 |
| 2026-01-30 | 16,900.00 | 17,900.00 | 16,400.00 | 17,050.00 | 17,050.00 | 743,877 |
| 2026-01-29 | 17,000.00 | 17,870.00 | 15,880.00 | 16,700.00 | 16,700.00 | 588,927 |
| 2026-01-28 | 16,850.00 | 17,230.00 | 16,280.00 | 16,890.00 | 16,890.00 | 744,934 |
| 2026-01-27 | 15,540.00 | 16,340.00 | 15,450.00 | 16,080.00 | 16,080.00 | 508,974 |
| 2026-01-26 | 15,120.00 | 15,670.00 | 15,060.00 | 15,530.00 | 15,530.00 | 215,714 |
| 2026-01-23 | 15,500.00 | 15,500.00 | 14,880.00 | 15,220.00 | 15,220.00 | 208,634 |
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.