Mdevice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 10,210.00 | 10,320.00 | 9,870.00 | 10,070.00 | 10,070.00 | 46,966 |
| 2025-07-25 | 10,180.00 | 10,350.00 | 10,010.00 | 10,190.00 | 10,190.00 | 34,829 |
| 2025-07-24 | 10,550.00 | 10,720.00 | 9,950.00 | 10,180.00 | 10,180.00 | 78,257 |
| 2025-07-23 | 10,810.00 | 10,990.00 | 10,420.00 | 10,550.00 | 10,550.00 | 49,051 |
| 2025-07-22 | 10,820.00 | 11,360.00 | 10,630.00 | 10,810.00 | 10,810.00 | 89,640 |
| 2025-07-21 | 10,780.00 | 10,780.00 | 10,150.00 | 10,750.00 | 10,750.00 | 27,667 |
| 2025-07-18 | 10,840.00 | 10,850.00 | 10,690.00 | 10,700.00 | 10,700.00 | 33,937 |
| 2025-07-17 | 11,020.00 | 11,060.00 | 10,600.00 | 10,780.00 | 10,780.00 | 91,346 |
| 2025-07-16 | 11,350.00 | 11,360.00 | 10,800.00 | 10,970.00 | 10,970.00 | 121,721 |
| 2025-07-15 | 11,160.00 | 11,440.00 | 11,000.00 | 11,360.00 | 11,360.00 | 106,526 |
| 2025-07-14 | 11,540.00 | 11,540.00 | 11,120.00 | 11,140.00 | 11,140.00 | 71,868 |
| 2025-07-11 | 11,670.00 | 11,670.00 | 10,900.00 | 11,370.00 | 11,370.00 | 63,106 |
| 2025-07-10 | 11,680.00 | 11,780.00 | 11,300.00 | 11,370.00 | 11,370.00 | 73,938 |
| 2025-07-09 | 11,530.00 | 11,670.00 | 11,350.00 | 11,510.00 | 11,510.00 | 52,124 |
| 2025-07-08 | 11,100.00 | 11,630.00 | 11,100.00 | 11,530.00 | 11,530.00 | 65,233 |
| 2025-07-07 | 11,580.00 | 11,620.00 | 11,180.00 | 11,310.00 | 11,310.00 | 54,746 |
| 2025-07-04 | 12,000.00 | 12,000.00 | 11,330.00 | 11,410.00 | 11,410.00 | 84,736 |
| 2025-07-03 | 11,910.00 | 11,970.00 | 11,710.00 | 11,890.00 | 11,890.00 | 59,885 |
| 2025-07-02 | 11,970.00 | 11,970.00 | 11,500.00 | 11,670.00 | 11,670.00 | 80,618 |
| 2025-07-01 | 11,610.00 | 12,080.00 | 11,610.00 | 11,750.00 | 11,750.00 | 110,303 |
| 2025-06-30 | 11,920.00 | 12,250.00 | 11,610.00 | 11,640.00 | 11,640.00 | 209,000 |
| 2025-06-27 | 12,210.00 | 12,350.00 | 11,870.00 | 11,970.00 | 11,970.00 | 139,710 |
| 2025-06-26 | 13,000.00 | 13,100.00 | 11,770.00 | 12,280.00 | 12,280.00 | 449,431 |
| 2025-06-25 | 13,840.00 | 13,930.00 | 12,740.00 | 12,800.00 | 12,800.00 | 433,956 |
| 2025-06-24 | 13,000.00 | 13,920.00 | 13,000.00 | 13,600.00 | 13,600.00 | 673,907 |
| 2025-06-23 | 12,960.00 | 13,220.00 | 12,660.00 | 12,850.00 | 12,850.00 | 254,297 |
| 2025-06-20 | 13,150.00 | 13,670.00 | 12,910.00 | 13,310.00 | 13,310.00 | 371,847 |
| 2025-06-19 | 13,560.00 | 13,660.00 | 13,140.00 | 13,210.00 | 13,210.00 | 324,026 |
| 2025-06-18 | 13,100.00 | 13,750.00 | 12,920.00 | 13,550.00 | 13,550.00 | 755,508 |
| 2025-06-17 | 12,850.00 | 13,870.00 | 12,610.00 | 13,190.00 | 13,190.00 | 2,130,010 |
| 2025-06-16 | 10,980.00 | 12,240.00 | 10,970.00 | 12,200.00 | 12,200.00 | 646,652 |
| 2025-06-13 | 11,370.00 | 11,380.00 | 10,870.00 | 11,180.00 | 11,180.00 | 292,279 |
| 2025-06-12 | 11,370.00 | 11,670.00 | 11,230.00 | 11,370.00 | 11,370.00 | 158,344 |
| 2025-06-11 | 11,600.00 | 11,600.00 | 11,220.00 | 11,400.00 | 11,400.00 | 246,695 |
| 2025-06-10 | 11,960.00 | 11,960.00 | 11,000.00 | 11,600.00 | 11,600.00 | 378,809 |
| 2025-06-09 | 11,450.00 | 12,320.00 | 11,120.00 | 11,930.00 | 11,930.00 | 1,206,711 |
| 2025-06-05 | 11,320.00 | 11,440.00 | 10,990.00 | 11,100.00 | 11,100.00 | 207,354 |
| 2025-06-04 | 11,020.00 | 11,490.00 | 10,850.00 | 11,320.00 | 11,320.00 | 245,784 |
| 2025-06-02 | 10,690.00 | 11,120.00 | 10,450.00 | 11,060.00 | 11,060.00 | 275,072 |
| 2025-05-30 | 11,100.00 | 11,100.00 | 10,560.00 | 10,680.00 | 10,680.00 | 320,936 |
| 2025-05-29 | 11,470.00 | 11,670.00 | 11,100.00 | 11,100.00 | 11,100.00 | 310,686 |
| 2025-05-28 | 11,550.00 | 12,020.00 | 11,200.00 | 11,310.00 | 11,310.00 | 707,051 |
| 2025-05-27 | 11,750.00 | 11,890.00 | 11,200.00 | 11,440.00 | 11,440.00 | 188,862 |
| 2025-05-26 | 11,350.00 | 11,790.00 | 11,300.00 | 11,640.00 | 11,640.00 | 226,334 |
| 2025-05-23 | 11,700.00 | 11,930.00 | 11,200.00 | 11,350.00 | 11,350.00 | 296,842 |
| 2025-05-22 | 12,300.00 | 12,460.00 | 11,570.00 | 11,650.00 | 11,650.00 | 350,916 |
| 2025-05-21 | 11,850.00 | 12,400.00 | 11,500.00 | 12,390.00 | 12,390.00 | 508,454 |
| 2025-05-20 | 11,580.00 | 11,930.00 | 11,220.00 | 11,730.00 | 11,730.00 | 439,442 |
| 2025-05-19 | 12,030.00 | 12,160.00 | 11,450.00 | 11,480.00 | 11,480.00 | 520,067 |
| 2025-05-16 | 13,040.00 | 13,040.00 | 12,130.00 | 12,210.00 | 12,210.00 | 978,161 |
| 2025-05-15 | 13,640.00 | 14,100.00 | 13,110.00 | 13,270.00 | 13,270.00 | 1,443,114 |
| 2025-05-14 | 13,790.00 | 13,840.00 | 12,890.00 | 13,550.00 | 13,550.00 | 1,181,734 |
| 2025-05-13 | 13,700.00 | 14,290.00 | 13,310.00 | 13,790.00 | 13,790.00 | 2,728,787 |
| 2025-05-12 | 13,510.00 | 14,200.00 | 13,350.00 | 13,430.00 | 13,430.00 | 2,644,002 |
| 2025-05-09 | 12,850.00 | 13,920.00 | 12,400.00 | 13,360.00 | 13,360.00 | 6,232,869 |
| 2025-05-08 | 13,580.00 | 13,590.00 | 12,790.00 | 12,830.00 | 12,830.00 | 1,375,020 |
| 2025-05-07 | 12,980.00 | 14,430.00 | 12,820.00 | 13,420.00 | 13,420.00 | 9,225,250 |
| 2025-05-02 | 11,670.00 | 13,280.00 | 11,600.00 | 12,700.00 | 12,700.00 | 12,356,320 |
| 2025-04-30 | 11,240.00 | 12,100.00 | 11,100.00 | 11,460.00 | 11,460.00 | 3,118,197 |
| 2025-04-29 | 11,170.00 | 11,530.00 | 10,780.00 | 11,100.00 | 11,100.00 | 938,355 |
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.