Mdevice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 15,500.00 | 15,500.00 | 14,880.00 | 15,220.00 | 15,220.00 | 208,634 |
| 2026-01-22 | 15,850.00 | 16,200.00 | 15,200.00 | 15,340.00 | 15,340.00 | 293,066 |
| 2026-01-21 | 15,090.00 | 16,000.00 | 14,800.00 | 15,590.00 | 15,590.00 | 395,806 |
| 2026-01-20 | 15,050.00 | 15,670.00 | 14,870.00 | 15,370.00 | 15,370.00 | 171,373 |
| 2026-01-19 | 15,410.00 | 15,570.00 | 14,900.00 | 15,170.00 | 15,170.00 | 165,175 |
| 2026-01-16 | 15,870.00 | 16,000.00 | 15,110.00 | 15,580.00 | 15,580.00 | 173,704 |
| 2026-01-15 | 15,230.00 | 16,390.00 | 14,810.00 | 15,750.00 | 15,750.00 | 350,678 |
| 2026-01-14 | 14,450.00 | 15,330.00 | 14,300.00 | 15,230.00 | 15,230.00 | 224,217 |
| 2026-01-13 | 14,520.00 | 14,790.00 | 14,200.00 | 14,450.00 | 14,450.00 | 140,085 |
| 2026-01-12 | 15,200.00 | 15,610.00 | 14,410.00 | 14,640.00 | 14,640.00 | 195,577 |
| 2026-01-09 | 15,720.00 | 15,720.00 | 14,890.00 | 15,000.00 | 15,000.00 | 226,319 |
| 2026-01-08 | 16,200.00 | 16,600.00 | 15,700.00 | 15,800.00 | 15,800.00 | 279,316 |
| 2026-01-07 | 16,880.00 | 18,200.00 | 15,770.00 | 16,100.00 | 16,100.00 | 845,432 |
| 2026-01-06 | 15,590.00 | 15,905.00 | 15,060.00 | 15,900.00 | 15,900.00 | 262,484 |
| 2026-01-05 | 15,800.00 | 16,000.00 | 14,750.00 | 15,590.00 | 15,590.00 | 452,269 |
| 2026-01-02 | 13,350.00 | 15,800.00 | 13,240.00 | 15,610.00 | 15,610.00 | 674,449 |
| 2025-12-30 | 12,540.00 | 13,500.00 | 12,360.00 | 13,280.00 | 13,280.00 | 326,753 |
| 2025-12-29 | 12,360.00 | 12,570.00 | 12,170.00 | 12,480.00 | 12,480.00 | 91,079 |
| 2025-12-26 | 12,280.00 | 12,640.00 | 12,170.00 | 12,360.00 | 12,360.00 | 100,755 |
| 2025-12-24 | 12,390.00 | 12,420.00 | 11,960.00 | 12,200.00 | 12,200.00 | 120,173 |
| 2025-12-23 | 12,680.00 | 12,780.00 | 12,080.00 | 12,210.00 | 12,210.00 | 155,314 |
| 2025-12-22 | 12,550.00 | 12,880.00 | 12,520.00 | 12,660.00 | 12,660.00 | 103,365 |
| 2025-12-19 | 12,530.00 | 12,550.00 | 12,020.00 | 12,330.00 | 12,330.00 | 71,877 |
| 2025-12-18 | 12,500.00 | 12,730.00 | 12,230.00 | 12,330.00 | 12,330.00 | 108,210 |
| 2025-12-17 | 12,800.00 | 12,980.00 | 12,620.00 | 12,780.00 | 12,780.00 | 112,970 |
| 2025-12-16 | 13,100.00 | 13,740.00 | 12,790.00 | 12,790.00 | 12,790.00 | 230,388 |
| 2025-12-15 | 13,510.00 | 13,770.00 | 12,870.00 | 13,090.00 | 13,090.00 | 247,824 |
| 2025-12-12 | 12,740.00 | 14,200.00 | 12,550.00 | 13,790.00 | 13,790.00 | 602,766 |
| 2025-12-11 | 12,800.00 | 12,950.00 | 12,460.00 | 12,680.00 | 12,680.00 | 103,753 |
| 2025-12-10 | 12,900.00 | 13,090.00 | 12,660.00 | 12,700.00 | 12,700.00 | 96,576 |
| 2025-12-09 | 13,060.00 | 13,230.00 | 12,830.00 | 12,830.00 | 12,830.00 | 94,488 |
| 2025-12-08 | 13,370.00 | 13,450.00 | 12,900.00 | 13,160.00 | 13,160.00 | 157,221 |
| 2025-12-05 | 13,270.00 | 13,560.00 | 13,180.00 | 13,410.00 | 13,410.00 | 171,140 |
| 2025-12-04 | 13,300.00 | 13,500.00 | 13,110.00 | 13,350.00 | 13,350.00 | 126,720 |
| 2025-12-03 | 13,300.00 | 13,610.00 | 13,260.00 | 13,310.00 | 13,310.00 | 120,976 |
| 2025-12-02 | 13,070.00 | 13,210.00 | 13,020.00 | 13,210.00 | 13,210.00 | 90,453 |
| 2025-12-01 | 13,190.00 | 13,380.00 | 12,930.00 | 13,060.00 | 13,060.00 | 145,388 |
| 2025-11-28 | 13,050.00 | 13,180.00 | 12,860.00 | 13,170.00 | 13,170.00 | 102,700 |
| 2025-11-27 | 12,710.00 | 13,200.00 | 12,570.00 | 13,020.00 | 13,020.00 | 157,071 |
| 2025-11-26 | 12,860.00 | 12,860.00 | 12,470.00 | 12,670.00 | 12,670.00 | 86,374 |
| 2025-11-25 | 12,340.00 | 12,980.00 | 12,340.00 | 12,560.00 | 12,560.00 | 176,166 |
| 2025-11-24 | 12,360.00 | 12,440.00 | 12,030.00 | 12,150.00 | 12,150.00 | 85,342 |
| 2025-11-21 | 12,520.00 | 12,730.00 | 12,000.00 | 12,120.00 | 12,120.00 | 266,851 |
| 2025-11-20 | 12,990.00 | 13,250.00 | 12,600.00 | 12,830.00 | 12,830.00 | 225,008 |
| 2025-11-19 | 12,790.00 | 12,900.00 | 12,400.00 | 12,790.00 | 12,790.00 | 188,410 |
| 2025-11-18 | 13,260.00 | 13,390.00 | 12,680.00 | 12,800.00 | 12,800.00 | 319,719 |
| 2025-11-17 | 13,810.00 | 13,960.00 | 12,970.00 | 13,610.00 | 13,610.00 | 404,985 |
| 2025-11-14 | 14,950.00 | 15,220.00 | 12,620.00 | 13,650.00 | 13,650.00 | 904,468 |
| 2025-11-13 | 15,210.00 | 15,520.00 | 14,930.00 | 15,410.00 | 15,410.00 | 219,617 |
| 2025-11-12 | 15,600.00 | 15,620.00 | 15,010.00 | 15,200.00 | 15,200.00 | 307,983 |
| 2025-11-11 | 15,190.00 | 15,590.00 | 15,060.00 | 15,500.00 | 15,500.00 | 311,597 |
| 2025-11-10 | 14,790.00 | 15,360.00 | 14,460.00 | 15,100.00 | 15,100.00 | 299,574 |
| 2025-11-07 | 14,750.00 | 15,290.00 | 14,190.00 | 14,620.00 | 14,620.00 | 348,554 |
| 2025-11-06 | 15,510.00 | 15,800.00 | 14,600.00 | 15,070.00 | 15,070.00 | 453,208 |
| 2025-11-05 | 16,370.00 | 16,400.00 | 14,910.00 | 15,270.00 | 15,270.00 | 1,023,347 |
| 2025-11-04 | 17,290.00 | 17,470.00 | 16,280.00 | 16,670.00 | 16,670.00 | 684,670 |
| 2025-11-03 | 17,760.00 | 17,760.00 | 16,810.00 | 17,290.00 | 17,290.00 | 611,640 |
| 2025-10-31 | 18,740.00 | 18,900.00 | 17,550.00 | 17,900.00 | 17,900.00 | 678,288 |
| 2025-10-30 | 18,740.00 | 19,890.00 | 18,200.00 | 18,800.00 | 18,800.00 | 1,141,838 |
| 2025-10-29 | 17,900.00 | 19,900.00 | 17,300.00 | 18,610.00 | 18,610.00 | 2,394,203 |
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.