Mdevice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 11,270.00 | 11,270.00 | 10,690.00 | 10,850.00 | 10,850.00 | 41,669 |
| 2026-10-20 | 11,770.00 | 11,770.00 | 10,690.00 | 10,800.00 | 10,800.00 | 41,029 |
| 2026-10-19 | 10,770.00 | 11,770.00 | 10,730.00 | 11,770.00 | 11,770.00 | 37,879 |
| 2026-10-16 | 10,800.00 | 11,660.00 | 10,800.00 | 11,430.00 | 11,430.00 | 35,433 |
| 2026-10-15 | 11,440.00 | 11,700.00 | 10,430.00 | 10,720.00 | 10,720.00 | 73,938 |
| 2026-10-14 | 13,250.00 | 13,360.00 | 12,340.00 | 12,360.00 | 12,360.00 | 24,362 |
| 2026-10-13 | 13,550.00 | 13,550.00 | 12,345.00 | 13,080.00 | 13,080.00 | 45,502 |
| 2026-10-12 | 14,310.00 | 14,770.00 | 13,500.00 | 13,730.00 | 13,730.00 | 50,336 |
| 2026-10-08 | 14,680.00 | 15,020.00 | 14,300.00 | 14,680.00 | 14,680.00 | 30,088 |
| 2026-10-07 | 15,000.00 | 15,110.00 | 14,600.00 | 14,750.00 | 14,750.00 | 35,292 |
| 2026-10-06 | 15,070.00 | 15,320.00 | 14,960.00 | 15,020.00 | 15,020.00 | 45,947 |
| 2026-10-02 | 14,960.00 | 15,260.00 | 14,760.00 | 15,040.00 | 15,040.00 | 76,369 |
| 2026-10-01 | 14,260.00 | 15,080.00 | 14,170.00 | 14,960.00 | 14,960.00 | 99,118 |
| 2026-09-30 | 14,360.00 | 14,840.00 | 14,280.00 | 14,410.00 | 14,410.00 | 41,398 |
| 2026-09-29 | 13,870.00 | 14,390.00 | 13,610.00 | 14,360.00 | 14,360.00 | 39,786 |
| 2026-09-28 | 14,790.00 | 14,790.00 | 14,030.00 | 14,120.00 | 14,120.00 | 53,849 |
| 2026-09-23 | 14,840.00 | 15,190.00 | 14,320.00 | 14,740.00 | 14,740.00 | 81,754 |
| 2026-09-22 | 14,480.00 | 14,980.00 | 14,470.00 | 14,580.00 | 14,580.00 | 100,921 |
| 2026-09-21 | 13,730.00 | 15,880.00 | 13,510.00 | 14,700.00 | 14,700.00 | 348,700 |
| 2026-09-18 | 12,880.00 | 14,090.00 | 12,880.00 | 13,730.00 | 13,730.00 | 147,410 |
| 2026-09-17 | 12,520.00 | 13,500.00 | 12,420.00 | 12,830.00 | 12,830.00 | 75,979 |
| 2026-09-16 | 12,440.00 | 12,700.00 | 12,200.00 | 12,510.00 | 12,510.00 | 21,834 |
| 2026-09-15 | 12,680.00 | 12,930.00 | 12,300.00 | 12,450.00 | 12,450.00 | 30,465 |
| 2026-09-14 | 12,600.00 | 13,120.00 | 12,480.00 | 12,800.00 | 12,800.00 | 27,178 |
| 2026-09-11 | 12,800.00 | 12,960.00 | 12,600.00 | 12,840.00 | 12,840.00 | 32,841 |
| 2026-09-10 | 12,900.00 | 13,430.00 | 12,650.00 | 13,160.00 | 13,160.00 | 53,310 |
| 2026-09-09 | 13,160.00 | 13,240.00 | 12,430.00 | 13,080.00 | 13,080.00 | 88,948 |
| 2026-09-08 | 12,110.00 | 13,430.00 | 12,010.00 | 12,860.00 | 12,860.00 | 112,113 |
| 2026-09-07 | 11,990.00 | 12,340.00 | 11,790.00 | 12,110.00 | 12,110.00 | 17,336 |
| 2026-09-04 | 11,520.00 | 11,870.00 | 11,500.00 | 11,780.00 | 11,780.00 | 17,933 |
| 2026-09-03 | 12,430.00 | 12,430.00 | 11,450.00 | 11,450.00 | 11,450.00 | 26,823 |
| 2026-09-02 | 12,310.00 | 12,470.00 | 11,910.00 | 12,290.00 | 12,290.00 | 24,784 |
| 2026-09-01 | 12,370.00 | 12,990.00 | 12,160.00 | 12,490.00 | 12,490.00 | 57,476 |
| 2026-08-31 | 12,800.00 | 12,800.00 | 11,990.00 | 12,600.00 | 12,600.00 | 19,847 |
| 2026-08-28 | 12,730.00 | 13,090.00 | 12,520.00 | 12,870.00 | 12,870.00 | 21,736 |
| 2026-08-27 | 12,320.00 | 12,740.00 | 12,150.00 | 12,730.00 | 12,730.00 | 27,011 |
| 2026-08-26 | 12,390.00 | 12,590.00 | 12,000.00 | 12,370.00 | 12,370.00 | 14,966 |
| 2026-08-25 | 11,990.00 | 12,500.00 | 10,880.00 | 12,500.00 | 12,500.00 | 45,521 |
| 2026-08-24 | 11,800.00 | 12,090.00 | 11,400.00 | 11,400.00 | 11,400.00 | 25,703 |
| 2026-08-21 | 12,480.00 | 12,480.00 | 11,330.00 | 11,690.00 | 11,690.00 | 29,638 |
| 2026-08-20 | 12,580.00 | 12,600.00 | 12,140.00 | 12,420.00 | 12,420.00 | 26,825 |
| 2026-08-19 | 12,220.00 | 12,810.00 | 11,880.00 | 12,290.00 | 12,290.00 | 33,792 |
| 2026-08-18 | 12,770.00 | 13,180.00 | 12,000.00 | 12,640.00 | 12,640.00 | 88,131 |
| 2026-08-14 | 13,550.00 | 13,700.00 | 12,190.00 | 12,670.00 | 12,670.00 | 94,908 |
| 2026-08-13 | 12,750.00 | 13,390.00 | 12,600.00 | 13,270.00 | 13,270.00 | 59,008 |
| 2026-08-12 | 12,290.00 | 12,740.00 | 12,140.00 | 12,610.00 | 12,610.00 | 77,611 |
| 2026-08-11 | 11,750.00 | 12,290.00 | 11,620.00 | 12,290.00 | 12,290.00 | 37,051 |
| 2026-08-10 | 11,400.00 | 11,950.00 | 11,210.00 | 11,920.00 | 11,920.00 | 37,047 |
| 2026-08-07 | 11,600.00 | 11,670.00 | 10,750.00 | 11,400.00 | 11,400.00 | 30,622 |
| 2026-08-06 | 11,810.00 | 11,820.00 | 11,000.00 | 11,600.00 | 11,600.00 | 20,781 |
| 2026-08-05 | 11,650.00 | 11,810.00 | 11,310.00 | 11,810.00 | 11,810.00 | 24,644 |
| 2026-08-04 | 11,010.00 | 11,540.00 | 10,820.00 | 11,240.00 | 11,240.00 | 20,335 |
| 2026-08-03 | 10,150.00 | 11,320.00 | 10,150.00 | 10,990.00 | 10,990.00 | 41,258 |
| 2026-07-31 | 9,230.00 | 10,760.00 | 9,220.00 | 10,640.00 | 10,640.00 | 74,584 |
| 2026-07-30 | 8,220.00 | 9,200.00 | 8,020.00 | 8,810.00 | 8,810.00 | 87,937 |
| 2026-07-29 | 9,990.00 | 10,280.00 | 8,010.00 | 8,820.00 | 8,820.00 | 111,548 |
| 2026-07-28 | 11,000.00 | 11,070.00 | 9,880.00 | 9,960.00 | 9,960.00 | 55,754 |
| 2026-07-27 | 13,050.00 | 13,050.00 | 11,160.00 | 11,300.00 | 11,300.00 | 67,669 |
| 2026-07-24 | 11,550.00 | 11,880.00 | 10,900.00 | 11,210.00 | 11,210.00 | 34,079 |
| 2026-07-23 | 11,600.00 | 12,160.00 | 11,500.00 | 11,950.00 | 11,950.00 | 26,963 |
Page 1 of 5 · 245 trading daysOlder →
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.