Mdevice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 11,120.00 | 12,140.00 | 10,770.00 | 11,100.00 | 11,100.00 | 2,446,119 |
| 2025-04-25 | 10,520.00 | 11,570.00 | 10,480.00 | 11,320.00 | 11,320.00 | 4,225,642 |
| 2025-04-24 | 10,780.00 | 10,780.00 | 10,300.00 | 10,350.00 | 10,350.00 | 457,084 |
| 2025-04-23 | 11,140.00 | 11,200.00 | 10,130.00 | 10,780.00 | 10,780.00 | 881,662 |
| 2025-04-22 | 11,250.00 | 11,580.00 | 10,600.00 | 10,900.00 | 10,900.00 | 1,381,834 |
| 2025-04-21 | 10,470.00 | 12,400.00 | 10,130.00 | 11,340.00 | 11,340.00 | 10,550,880 |
| 2025-04-18 | 10,780.00 | 11,250.00 | 10,350.00 | 10,590.00 | 10,590.00 | 1,620,740 |
| 2025-04-17 | 9,400.00 | 11,450.00 | 9,370.00 | 10,680.00 | 10,680.00 | 9,356,686 |
| 2025-04-16 | 8,580.00 | 10,100.00 | 8,530.00 | 9,260.00 | 9,260.00 | 2,732,298 |
| 2025-04-15 | 8,380.00 | 8,830.00 | 8,300.00 | 8,760.00 | 8,760.00 | 470,239 |
| 2025-04-14 | 8,490.00 | 8,600.00 | 8,200.00 | 8,440.00 | 8,440.00 | 454,451 |
| 2025-04-11 | 7,670.00 | 8,450.00 | 7,660.00 | 8,240.00 | 8,240.00 | 629,742 |
| 2025-04-10 | 8,060.00 | 8,100.00 | 7,720.00 | 7,850.00 | 7,850.00 | 368,118 |
| 2025-04-09 | 7,490.00 | 7,780.00 | 7,480.00 | 7,650.00 | 7,650.00 | 230,615 |
| 2025-04-08 | 8,470.00 | 8,510.00 | 7,580.00 | 7,730.00 | 7,730.00 | 464,944 |
| 2025-04-07 | 8,080.00 | 8,360.00 | 7,410.00 | 8,170.00 | 8,170.00 | 578,575 |
| 2025-04-04 | 9,000.00 | 9,000.00 | 8,410.00 | 8,490.00 | 8,490.00 | 379,725 |
| 2025-04-03 | 8,900.00 | 9,610.00 | 8,900.00 | 9,120.00 | 9,120.00 | 685,969 |
| 2025-04-02 | 8,810.00 | 9,550.00 | 8,515.00 | 9,040.00 | 9,040.00 | 1,081,390 |
| 2025-04-01 | 8,270.00 | 8,810.00 | 8,270.00 | 8,700.00 | 8,700.00 | 347,862 |
| 2025-03-31 | 8,630.00 | 8,630.00 | 8,110.00 | 8,200.00 | 8,200.00 | 295,009 |
| 2025-03-28 | 8,930.00 | 9,390.00 | 8,830.00 | 8,880.00 | 8,880.00 | 499,228 |
| 2025-03-27 | 9,340.00 | 9,390.00 | 8,920.00 | 9,000.00 | 9,000.00 | 501,358 |
| 2025-03-26 | 9,660.00 | 9,850.00 | 9,360.00 | 9,380.00 | 9,380.00 | 508,193 |
| 2025-03-25 | 9,700.00 | 10,390.00 | 9,480.00 | 9,530.00 | 9,530.00 | 1,324,999 |
| 2025-03-24 | 10,060.00 | 10,190.00 | 9,570.00 | 9,680.00 | 9,680.00 | 621,345 |
| 2025-03-21 | 10,560.00 | 10,590.00 | 10,050.00 | 10,130.00 | 10,130.00 | 695,257 |
| 2025-03-20 | 11,260.00 | 11,340.00 | 10,650.00 | 10,720.00 | 10,720.00 | 1,005,405 |
| 2025-03-19 | 11,100.00 | 12,030.00 | 10,920.00 | 11,210.00 | 11,210.00 | 6,131,985 |
| 2025-03-18 | 11,070.00 | 11,530.00 | 10,550.00 | 10,620.00 | 10,620.00 | 1,312,443 |
| 2025-03-17 | 12,200.00 | 12,250.00 | 11,150.00 | 11,150.00 | 11,150.00 | 2,074,531 |
| 2025-03-14 | 11,700.00 | 12,300.00 | 11,320.00 | 12,110.00 | 12,110.00 | 3,309,518 |
| 2025-03-13 | 12,600.00 | 13,370.00 | 11,940.00 | 12,000.00 | 12,000.00 | 7,888,805 |
| 2025-03-12 | 12,190.00 | 13,180.00 | 11,570.00 | 11,830.00 | 11,830.00 | 7,648,421 |
| 2025-03-11 | 11,430.00 | 13,710.00 | 11,370.00 | 11,940.00 | 11,940.00 | 17,027,510 |
| 2025-03-10 | 10,660.00 | 13,050.00 | 10,050.00 | 12,200.00 | 12,200.00 | 24,705,320 |
| 2025-03-07 | 18,000.00 | 18,500.00 | 10,200.00 | 11,100.00 | 11,100.00 | 36,531,301 |
← NewerPage 7 of 7 · 397 trading days
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.