Mdevice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 16,470.00 | 18,170.00 | 16,280.00 | 17,200.00 | 17,200.00 | 1,183,613 |
| 2025-10-27 | 17,230.00 | 17,440.00 | 16,010.00 | 16,460.00 | 16,460.00 | 636,893 |
| 2025-10-24 | 17,400.00 | 17,970.00 | 16,860.00 | 17,040.00 | 17,040.00 | 623,887 |
| 2025-10-23 | 17,150.00 | 18,000.00 | 16,690.00 | 17,070.00 | 17,070.00 | 416,424 |
| 2025-10-22 | 17,030.00 | 17,470.00 | 16,650.00 | 17,430.00 | 17,430.00 | 392,600 |
| 2025-10-21 | 17,700.00 | 18,290.00 | 16,580.00 | 16,800.00 | 16,800.00 | 685,298 |
| 2025-10-20 | 16,390.00 | 18,430.00 | 16,300.00 | 17,540.00 | 17,540.00 | 1,460,918 |
| 2025-10-17 | 17,460.00 | 17,790.00 | 15,980.00 | 16,060.00 | 16,060.00 | 887,745 |
| 2025-10-16 | 16,440.00 | 18,000.00 | 16,100.00 | 17,640.00 | 17,640.00 | 1,591,271 |
| 2025-10-15 | 16,200.00 | 16,700.00 | 15,660.00 | 16,490.00 | 16,490.00 | 598,564 |
| 2025-10-14 | 17,200.00 | 18,130.00 | 15,790.00 | 15,950.00 | 15,950.00 | 1,117,783 |
| 2025-10-13 | 17,520.00 | 18,420.00 | 16,200.00 | 17,030.00 | 17,030.00 | 1,593,275 |
| 2025-10-10 | 19,720.00 | 20,300.00 | 17,370.00 | 17,900.00 | 17,900.00 | 1,934,730 |
| 2025-10-02 | 23,150.00 | 24,150.00 | 19,600.00 | 19,720.00 | 19,720.00 | 1,655,997 |
| 2025-10-01 | 22,300.00 | 23,600.00 | 21,300.00 | 22,600.00 | 22,600.00 | 594,182 |
| 2025-09-30 | 23,100.00 | 23,300.00 | 21,950.00 | 22,100.00 | 22,100.00 | 466,914 |
| 2025-09-29 | 21,900.00 | 22,900.00 | 21,450.00 | 22,300.00 | 22,300.00 | 520,360 |
| 2025-09-26 | 22,750.00 | 23,400.00 | 21,800.00 | 21,900.00 | 21,900.00 | 602,556 |
| 2025-09-25 | 23,450.00 | 24,450.00 | 22,300.00 | 23,050.00 | 23,050.00 | 802,855 |
| 2025-09-24 | 21,000.00 | 24,700.00 | 20,750.00 | 23,800.00 | 23,800.00 | 1,680,014 |
| 2025-09-23 | 21,000.00 | 24,800.00 | 20,550.00 | 21,800.00 | 21,800.00 | 2,420,695 |
| 2025-09-22 | 20,150.00 | 21,600.00 | 20,150.00 | 21,350.00 | 21,350.00 | 533,485 |
| 2025-09-19 | 19,230.00 | 20,900.00 | 19,230.00 | 20,300.00 | 20,300.00 | 807,313 |
| 2025-09-18 | 17,900.00 | 18,870.00 | 17,680.00 | 18,800.00 | 18,800.00 | 883,660 |
| 2025-09-17 | 18,390.00 | 19,700.00 | 17,650.00 | 17,910.00 | 17,910.00 | 3,113,947 |
| 2025-09-16 | 16,300.00 | 17,470.00 | 16,050.00 | 16,740.00 | 16,740.00 | 1,687,595 |
| 2025-09-15 | 15,840.00 | 16,110.00 | 14,730.00 | 15,900.00 | 15,900.00 | 2,024,199 |
| 2025-09-12 | 12,690.00 | 15,490.00 | 12,690.00 | 15,490.00 | 15,490.00 | 3,580,577 |
| 2025-09-11 | 11,530.00 | 11,920.00 | 11,300.00 | 11,920.00 | 11,920.00 | 381,239 |
| 2025-09-10 | 11,310.00 | 11,510.00 | 11,240.00 | 11,390.00 | 11,390.00 | 212,544 |
| 2025-09-09 | 11,000.00 | 11,350.00 | 10,740.00 | 11,250.00 | 11,250.00 | 255,412 |
| 2025-09-08 | 10,910.00 | 10,950.00 | 10,040.00 | 10,850.00 | 10,850.00 | 322,272 |
| 2025-09-05 | 11,290.00 | 11,370.00 | 10,800.00 | 11,090.00 | 11,090.00 | 110,920 |
| 2025-09-04 | 10,860.00 | 11,460.00 | 10,690.00 | 11,200.00 | 11,200.00 | 154,100 |
| 2025-09-03 | 11,220.00 | 11,310.00 | 10,860.00 | 10,860.00 | 10,860.00 | 192,700 |
| 2025-09-02 | 11,540.00 | 12,050.00 | 11,300.00 | 11,420.00 | 11,420.00 | 437,693 |
| 2025-09-01 | 10,770.00 | 11,530.00 | 10,430.00 | 11,300.00 | 11,300.00 | 500,836 |
| 2025-08-29 | 11,260.00 | 11,290.00 | 10,440.00 | 10,580.00 | 10,580.00 | 364,961 |
| 2025-08-28 | 11,320.00 | 12,120.00 | 11,100.00 | 11,200.00 | 11,200.00 | 362,789 |
| 2025-08-27 | 12,190.00 | 12,260.00 | 11,650.00 | 11,690.00 | 11,690.00 | 180,155 |
| 2025-08-26 | 11,880.00 | 12,090.00 | 11,650.00 | 11,990.00 | 11,990.00 | 153,899 |
| 2025-08-25 | 12,260.00 | 12,380.00 | 11,840.00 | 11,870.00 | 11,870.00 | 355,066 |
| 2025-08-22 | 12,190.00 | 12,510.00 | 11,950.00 | 12,220.00 | 12,220.00 | 423,354 |
| 2025-08-21 | 12,720.00 | 12,790.00 | 12,290.00 | 12,440.00 | 12,440.00 | 416,136 |
| 2025-08-20 | 11,590.00 | 12,300.00 | 11,410.00 | 11,970.00 | 11,970.00 | 290,287 |
| 2025-08-19 | 12,270.00 | 12,390.00 | 11,660.00 | 11,740.00 | 11,740.00 | 250,064 |
| 2025-08-18 | 12,820.00 | 12,880.00 | 12,120.00 | 12,160.00 | 12,160.00 | 303,301 |
| 2025-08-14 | 12,920.00 | 13,290.00 | 12,530.00 | 12,930.00 | 12,930.00 | 489,765 |
| 2025-08-13 | 13,300.00 | 13,400.00 | 12,550.00 | 12,790.00 | 12,790.00 | 360,396 |
| 2025-08-12 | 13,000.00 | 13,500.00 | 12,690.00 | 12,860.00 | 12,860.00 | 599,735 |
| 2025-08-11 | 12,660.00 | 12,660.00 | 12,260.00 | 12,390.00 | 12,390.00 | 282,045 |
| 2025-08-08 | 12,370.00 | 12,800.00 | 11,900.00 | 12,380.00 | 12,380.00 | 852,608 |
| 2025-08-07 | 10,550.00 | 11,250.00 | 10,280.00 | 11,250.00 | 11,250.00 | 189,571 |
| 2025-08-06 | 10,570.00 | 10,600.00 | 10,330.00 | 10,480.00 | 10,480.00 | 30,232 |
| 2025-08-05 | 10,260.00 | 10,680.00 | 10,260.00 | 10,570.00 | 10,570.00 | 54,272 |
| 2025-08-04 | 9,740.00 | 10,470.00 | 9,090.00 | 10,250.00 | 10,250.00 | 90,734 |
| 2025-08-01 | 9,970.00 | 9,980.00 | 9,450.00 | 9,610.00 | 9,610.00 | 100,488 |
| 2025-07-31 | 10,270.00 | 10,330.00 | 9,940.00 | 10,020.00 | 10,020.00 | 46,438 |
| 2025-07-30 | 10,310.00 | 10,700.00 | 10,250.00 | 10,300.00 | 10,300.00 | 58,840 |
| 2025-07-29 | 10,070.00 | 10,430.00 | 9,960.00 | 10,370.00 | 10,370.00 | 47,953 |
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.