Skip to main content
MX Robotics Inc. (KOSDAQ:007820)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,340.00
-150.00 (-2.73%)
At close: Apr 28, 2026

MX Robotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265,340.005,400.005,260.005,320.005,320.00-0.37%71,986
Apr 28, 20265,490.005,510.005,330.005,340.005,340.00-2.73%111,070
Apr 27, 20265,410.005,520.005,290.005,490.005,490.002.04%289,241
Apr 24, 20265,190.005,430.005,170.005,380.005,380.003.66%131,830
Apr 23, 20265,410.005,410.005,140.005,190.005,190.00-2.63%108,107
Apr 22, 20265,400.005,400.005,160.005,330.005,330.00-139,618
Apr 21, 20265,120.005,380.005,060.005,330.005,330.004.31%216,878
Apr 20, 20265,010.005,180.004,985.005,110.005,110.001.39%100,653
Apr 17, 20265,070.005,080.004,910.005,040.005,040.001.00%110,231
Apr 16, 20265,040.005,080.004,905.004,990.004,990.00-0.20%129,030
Apr 15, 20264,890.005,030.004,890.005,000.005,000.002.25%108,051
Apr 14, 20264,705.004,905.004,700.004,890.004,890.004.71%138,473
Apr 13, 20264,600.004,675.004,510.004,670.004,670.00-0.32%70,771
Apr 10, 20264,650.004,715.004,610.004,685.004,685.001.74%105,330
Apr 9, 20264,790.004,790.004,550.004,605.004,605.00-3.86%114,504
Apr 8, 20264,620.004,795.004,600.004,790.004,790.006.44%145,253
Apr 7, 20264,615.004,715.004,480.004,500.004,500.00-3.02%81,951
Apr 6, 20264,720.004,720.004,560.004,640.004,640.000.22%91,507
Apr 3, 20264,860.004,920.004,580.004,630.004,630.00-3.64%152,682
Apr 2, 20265,280.005,280.004,745.004,805.004,805.00-5.60%188,592
Apr 1, 20264,890.005,120.004,890.005,090.005,090.006.71%113,815
Mar 31, 20264,925.004,925.004,750.004,770.004,770.00-3.15%152,420
Mar 30, 20264,900.005,030.004,740.004,925.004,925.00-3.24%88,607
Mar 27, 20264,950.005,150.004,825.005,090.005,090.002.41%130,482
Mar 26, 20265,230.005,230.004,965.004,970.004,970.00-4.24%154,284
Mar 25, 20265,070.005,260.005,070.005,190.005,190.002.57%129,612
Mar 24, 20265,140.005,210.004,930.005,060.005,060.000.20%140,181
Mar 23, 20265,310.005,380.005,020.005,050.005,050.00-7.00%160,908
Mar 20, 20265,460.005,540.005,390.005,430.005,430.00-0.55%168,462
Mar 19, 20265,480.005,590.005,400.005,460.005,460.00-2.50%139,522
Mar 18, 20265,480.005,740.005,480.005,600.005,600.003.32%231,689
Mar 17, 20265,460.005,540.005,390.005,420.005,420.000.18%191,145
Mar 16, 20265,440.005,540.005,260.005,410.005,410.00-0.55%180,045
Mar 13, 20265,310.005,550.005,220.005,440.005,440.00-0.55%197,200
Mar 12, 20265,510.005,530.005,280.005,470.005,470.00-2.32%235,778
Mar 11, 20265,380.005,650.005,260.005,600.005,600.007.90%442,488
Mar 10, 20265,180.005,350.005,070.005,190.005,190.003.90%237,603
Mar 9, 20264,880.005,030.004,755.004,995.004,995.00-2.44%253,831
Mar 6, 20265,090.005,770.004,920.005,120.005,120.000.59%1,329,331
Mar 5, 20264,845.005,150.004,660.005,090.005,090.0013.62%318,524
Mar 4, 20265,190.005,210.004,480.004,480.004,480.00-16.10%665,564
Mar 3, 20265,630.005,730.005,340.005,340.005,340.00-7.13%416,795
Feb 27, 20265,570.005,750.005,480.005,750.005,750.002.68%395,816
Feb 26, 20265,860.005,920.005,570.005,600.005,600.00-2.95%544,164
Feb 25, 20265,730.005,940.005,600.005,770.005,770.001.05%330,030
Feb 24, 20265,750.005,880.005,650.005,710.005,710.000.18%343,031
Feb 23, 20265,730.005,780.005,550.005,700.005,700.000.71%333,894
Feb 20, 20265,810.005,810.005,620.005,660.005,660.00-2.58%502,260
Feb 19, 20266,000.006,130.005,740.005,810.005,810.00-2.84%630,719
Feb 13, 20266,350.006,530.005,960.005,980.005,980.00-0.66%1,886,409
Feb 12, 20265,900.006,340.005,750.006,020.006,020.005.43%1,109,550
Feb 11, 20265,610.005,760.005,500.005,710.005,710.002.33%412,305
Feb 10, 20266,010.006,040.005,500.005,580.005,580.00-5.90%838,308
Feb 9, 20266,270.006,470.005,730.005,930.005,930.00-8.06%1,678,394
Feb 6, 20266,510.006,600.006,020.006,450.006,450.00-3.01%601,157
Feb 5, 20266,600.007,160.006,350.006,650.006,650.000.61%1,227,517
Feb 4, 20267,130.007,200.006,510.006,610.006,610.00-5.03%1,409,549
Feb 3, 20266,000.006,970.005,920.006,960.006,960.0020.00%2,502,406
Feb 2, 20266,010.006,310.005,800.005,800.005,800.00-6.75%769,174
Jan 30, 20266,790.006,790.006,190.006,220.006,220.00-6.33%1,071,722
Jan 29, 20266,960.007,580.006,580.006,640.006,640.002.79%4,407,488
Jan 28, 20265,870.006,780.005,820.006,460.006,460.0011.19%3,491,973
Jan 27, 20265,640.005,890.005,480.005,810.005,810.001.75%963,769
Jan 26, 20266,010.006,040.005,570.005,710.005,710.00-4.03%1,341,411
Jan 23, 20266,500.006,500.005,890.005,950.005,950.002.41%2,990,538
Jan 22, 20266,110.006,420.005,500.005,810.005,810.00-1.53%3,212,904
Jan 21, 20265,620.006,330.005,550.005,900.005,900.001.03%5,225,492
Jan 20, 20265,820.006,610.005,550.005,840.005,840.0014.73%13,010,154
Jan 19, 20264,800.005,230.004,795.005,090.005,090.006.82%1,093,721
Jan 16, 20265,070.005,070.004,765.004,765.004,765.00-6.39%960,016
Jan 15, 20264,620.005,420.004,595.005,090.005,090.0012.61%4,712,694
Jan 14, 20264,540.004,700.004,405.004,520.004,520.000.22%273,895
Jan 13, 20264,520.004,555.004,390.004,510.004,510.00-0.11%262,415
Jan 12, 20264,540.004,675.004,395.004,515.004,515.00-285,054
Jan 9, 20264,640.004,640.004,475.004,515.004,515.00-2.69%241,734
Jan 8, 20264,560.004,895.004,410.004,640.004,640.001.64%952,467
Jan 7, 20264,410.004,635.004,255.004,565.004,565.003.28%391,399
Jan 6, 20264,625.004,660.004,390.004,420.004,420.00-4.33%269,160
Jan 5, 20264,630.004,750.004,500.004,620.004,620.000.33%367,742
Jan 2, 20264,390.004,815.004,310.004,605.004,605.004.90%727,285
Dec 30, 20254,570.004,640.004,345.004,390.004,390.00-4.57%325,802
Dec 29, 20254,300.004,680.004,270.004,600.004,600.008.36%743,743
Dec 26, 20254,190.004,385.004,190.004,245.004,245.001.56%160,302
Dec 24, 20254,220.004,320.004,160.004,180.004,180.00-0.95%101,036
Dec 23, 20254,320.004,580.004,200.004,220.004,220.00-4.20%205,751
Dec 22, 20254,305.004,575.004,260.004,405.004,405.003.40%309,781
Dec 19, 20254,190.004,300.004,105.004,260.004,260.002.28%109,248
Dec 18, 20254,080.004,265.004,050.004,165.004,165.000.36%110,415
Dec 17, 20254,310.004,390.004,150.004,150.004,150.00-2.12%175,980
Dec 16, 20254,520.004,520.004,220.004,240.004,240.00-4.07%251,648
Dec 15, 20254,270.004,600.004,240.004,420.004,420.002.43%531,078
Dec 12, 20254,180.004,360.004,150.004,315.004,315.003.98%161,046
Dec 11, 20254,200.004,260.004,150.004,150.004,150.00-0.24%101,228
Dec 10, 20254,210.004,245.004,110.004,160.004,160.00-1.19%103,745
Dec 9, 20254,275.004,275.004,150.004,210.004,210.00-2.43%133,531
Dec 8, 20254,065.004,420.004,055.004,315.004,315.006.02%509,136
Dec 5, 20254,220.004,235.004,070.004,070.004,070.00-3.55%206,162
Dec 4, 20254,090.004,515.004,070.004,220.004,220.004.07%1,000,527
Dec 3, 20253,990.004,080.003,955.004,055.004,055.002.01%73,701
Dec 2, 20254,000.004,130.003,925.003,975.003,975.000.51%51,128