MDS Tech Inc. (KOSDAQ:086960)
South Korea
· Delayed Price · Currency is KRW 1,395.00
+22.00 (1.60%)
At close: Dec 5, 2025
MDS Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,374.00 | 1,401.00 | 1,350.00 | 1,395.00 | 1,395.00 | 1.60% | 781,467 |
| Dec 4, 2025 | 1,383.00 | 1,396.00 | 1,356.00 | 1,373.00 | 1,373.00 | -0.65% | 506,580 |
| Dec 3, 2025 | 1,381.00 | 1,384.00 | 1,366.00 | 1,382.00 | 1,382.00 | 0.36% | 708,628 |
| Dec 2, 2025 | 1,376.00 | 1,405.00 | 1,362.00 | 1,377.00 | 1,377.00 | -1.08% | 773,013 |
| Dec 1, 2025 | 1,401.00 | 1,444.00 | 1,380.00 | 1,392.00 | 1,392.00 | -0.50% | 914,180 |
| Nov 28, 2025 | 1,340.00 | 1,399.00 | 1,332.00 | 1,399.00 | 1,399.00 | 5.11% | 1,110,164 |
| Nov 27, 2025 | 1,345.00 | 1,350.00 | 1,330.00 | 1,331.00 | 1,331.00 | -0.52% | 627,401 |
| Nov 26, 2025 | 1,322.00 | 1,356.00 | 1,318.00 | 1,338.00 | 1,338.00 | 1.29% | 749,516 |
| Nov 25, 2025 | 1,333.00 | 1,352.00 | 1,306.00 | 1,321.00 | 1,321.00 | 0.76% | 606,555 |
| Nov 24, 2025 | 1,326.00 | 1,339.00 | 1,292.00 | 1,311.00 | 1,311.00 | -0.23% | 885,626 |
| Nov 21, 2025 | 1,355.00 | 1,368.00 | 1,309.00 | 1,314.00 | 1,314.00 | -6.81% | 1,364,551 |
| Nov 20, 2025 | 1,400.00 | 1,450.00 | 1,381.00 | 1,410.00 | 1,410.00 | 3.91% | 1,369,713 |
| Nov 19, 2025 | 1,389.00 | 1,394.00 | 1,318.00 | 1,357.00 | 1,357.00 | -2.30% | 1,134,241 |
| Nov 18, 2025 | 1,463.00 | 1,463.00 | 1,385.00 | 1,389.00 | 1,389.00 | -5.06% | 1,572,249 |
| Nov 17, 2025 | 1,431.00 | 1,470.00 | 1,416.00 | 1,463.00 | 1,463.00 | 3.32% | 1,042,456 |
| Nov 14, 2025 | 1,457.00 | 1,474.00 | 1,415.00 | 1,416.00 | 1,416.00 | -5.16% | 1,732,376 |
| Nov 13, 2025 | 1,538.00 | 1,550.00 | 1,481.00 | 1,493.00 | 1,493.00 | -2.10% | 1,350,371 |
| Nov 12, 2025 | 1,516.00 | 1,539.00 | 1,492.00 | 1,525.00 | 1,525.00 | 0.66% | 1,187,289 |
| Nov 11, 2025 | 1,524.00 | 1,640.00 | 1,500.00 | 1,515.00 | 1,515.00 | 0.07% | 4,645,573 |
| Nov 10, 2025 | 1,455.00 | 1,534.00 | 1,455.00 | 1,514.00 | 1,514.00 | 4.20% | 1,389,438 |
| Nov 7, 2025 | 1,474.00 | 1,520.00 | 1,445.00 | 1,453.00 | 1,453.00 | -5.22% | 2,327,347 |
| Nov 6, 2025 | 1,615.00 | 1,672.00 | 1,533.00 | 1,533.00 | 1,533.00 | -3.40% | 3,636,608 |
| Nov 5, 2025 | 1,728.00 | 1,728.00 | 1,536.00 | 1,587.00 | 1,587.00 | -10.24% | 8,628,337 |
| Nov 4, 2025 | 1,674.00 | 1,777.00 | 1,620.00 | 1,768.00 | 1,768.00 | 6.00% | 12,205,060 |
| Nov 3, 2025 | 1,600.00 | 1,728.00 | 1,546.00 | 1,668.00 | 1,668.00 | 8.66% | 22,807,600 |
| Oct 31, 2025 | 1,468.00 | 1,578.00 | 1,430.00 | 1,535.00 | 1,535.00 | 10.59% | 24,349,240 |
| Oct 30, 2025 | 1,430.00 | 1,431.00 | 1,385.00 | 1,388.00 | 1,388.00 | -2.39% | 1,364,441 |
| Oct 29, 2025 | 1,398.00 | 1,429.00 | 1,390.00 | 1,422.00 | 1,422.00 | 2.52% | 997,436 |
| Oct 28, 2025 | 1,414.00 | 1,435.00 | 1,381.00 | 1,387.00 | 1,387.00 | -1.91% | 1,207,595 |
| Oct 27, 2025 | 1,401.00 | 1,451.00 | 1,385.00 | 1,414.00 | 1,414.00 | 1.87% | 1,212,082 |
| Oct 24, 2025 | 1,392.00 | 1,422.00 | 1,381.00 | 1,388.00 | 1,388.00 | 0.07% | 562,877 |
| Oct 23, 2025 | 1,386.00 | 1,406.00 | 1,371.00 | 1,387.00 | 1,387.00 | -0.43% | 470,077 |
| Oct 22, 2025 | 1,396.00 | 1,404.00 | 1,370.00 | 1,393.00 | 1,393.00 | -0.21% | 720,841 |
| Oct 21, 2025 | 1,398.00 | 1,428.00 | 1,385.00 | 1,396.00 | 1,396.00 | 0.29% | 732,268 |
| Oct 20, 2025 | 1,371.00 | 1,416.00 | 1,371.00 | 1,392.00 | 1,392.00 | 0.51% | 680,018 |
| Oct 17, 2025 | 1,440.00 | 1,440.00 | 1,378.00 | 1,385.00 | 1,385.00 | -3.95% | 1,353,222 |
| Oct 16, 2025 | 1,454.00 | 1,510.00 | 1,440.00 | 1,442.00 | 1,442.00 | -0.76% | 1,125,153 |
| Oct 15, 2025 | 1,482.00 | 1,495.00 | 1,448.00 | 1,453.00 | 1,453.00 | -1.56% | 1,109,154 |
| Oct 14, 2025 | 1,550.00 | 1,561.00 | 1,440.00 | 1,476.00 | 1,476.00 | -4.47% | 2,561,782 |
| Oct 13, 2025 | 1,514.00 | 1,561.00 | 1,486.00 | 1,545.00 | 1,545.00 | - | 2,289,959 |
| Oct 10, 2025 | 1,427.00 | 1,550.00 | 1,427.00 | 1,545.00 | 1,545.00 | 8.50% | 5,817,425 |
| Oct 2, 2025 | 1,407.00 | 1,450.00 | 1,401.00 | 1,424.00 | 1,424.00 | 1.28% | 953,527 |
| Oct 1, 2025 | 1,430.00 | 1,434.00 | 1,388.00 | 1,406.00 | 1,406.00 | -0.78% | 580,779 |
| Sep 30, 2025 | 1,414.00 | 1,436.00 | 1,399.00 | 1,417.00 | 1,417.00 | 0.21% | 460,722 |
| Sep 29, 2025 | 1,377.00 | 1,438.00 | 1,365.00 | 1,414.00 | 1,414.00 | 1.73% | 802,578 |
| Sep 26, 2025 | 1,430.00 | 1,434.00 | 1,389.00 | 1,390.00 | 1,390.00 | -2.87% | 857,255 |
| Sep 25, 2025 | 1,437.00 | 1,451.00 | 1,427.00 | 1,431.00 | 1,431.00 | -1.51% | 613,186 |
| Sep 24, 2025 | 1,453.00 | 1,457.00 | 1,420.00 | 1,453.00 | 1,453.00 | -0.14% | 951,963 |
| Sep 23, 2025 | 1,494.00 | 1,495.00 | 1,431.00 | 1,455.00 | 1,455.00 | -0.21% | 1,477,614 |
| Sep 22, 2025 | 1,434.00 | 1,494.00 | 1,430.00 | 1,458.00 | 1,458.00 | 2.17% | 2,736,502 |
| Sep 19, 2025 | 1,458.00 | 1,460.00 | 1,406.00 | 1,427.00 | 1,427.00 | -1.11% | 1,277,611 |
| Sep 18, 2025 | 1,420.00 | 1,450.00 | 1,406.00 | 1,443.00 | 1,443.00 | 2.12% | 1,259,040 |
| Sep 17, 2025 | 1,414.00 | 1,416.00 | 1,384.00 | 1,413.00 | 1,413.00 | -0.14% | 519,313 |
| Sep 16, 2025 | 1,429.00 | 1,436.00 | 1,405.00 | 1,415.00 | 1,415.00 | -0.98% | 916,996 |
| Sep 15, 2025 | 1,433.00 | 1,440.00 | 1,400.00 | 1,429.00 | 1,429.00 | -0.21% | 794,402 |
| Sep 12, 2025 | 1,422.00 | 1,448.00 | 1,405.00 | 1,432.00 | 1,432.00 | 0.92% | 1,401,736 |
| Sep 11, 2025 | 1,433.00 | 1,437.00 | 1,403.00 | 1,419.00 | 1,419.00 | -0.35% | 968,671 |
| Sep 10, 2025 | 1,405.00 | 1,433.00 | 1,403.00 | 1,424.00 | 1,424.00 | - | 978,365 |
| Sep 9, 2025 | 1,426.00 | 1,429.00 | 1,392.00 | 1,424.00 | 1,424.00 | -0.14% | 1,328,338 |
| Sep 8, 2025 | 1,338.00 | 1,465.00 | 1,338.00 | 1,426.00 | 1,426.00 | 6.58% | 6,774,030 |
| Sep 5, 2025 | 1,335.00 | 1,395.00 | 1,326.00 | 1,338.00 | 1,338.00 | 1.59% | 3,242,013 |
| Sep 4, 2025 | 1,262.00 | 1,450.00 | 1,255.00 | 1,317.00 | 1,317.00 | 5.36% | 8,347,381 |
| Sep 3, 2025 | 1,265.00 | 1,265.00 | 1,243.00 | 1,250.00 | 1,250.00 | -1.19% | 346,182 |
| Sep 2, 2025 | 1,250.00 | 1,274.00 | 1,250.00 | 1,265.00 | 1,265.00 | 0.96% | 321,104 |
| Sep 1, 2025 | 1,274.00 | 1,274.00 | 1,251.00 | 1,253.00 | 1,253.00 | -1.73% | 329,980 |
| Aug 29, 2025 | 1,296.00 | 1,310.00 | 1,210.00 | 1,275.00 | 1,275.00 | -1.39% | 499,047 |
| Aug 28, 2025 | 1,290.00 | 1,315.00 | 1,269.00 | 1,293.00 | 1,293.00 | -1.30% | 707,782 |
| Aug 27, 2025 | 1,296.00 | 1,320.00 | 1,287.00 | 1,310.00 | 1,310.00 | 1.08% | 485,622 |
| Aug 26, 2025 | 1,293.00 | 1,314.00 | 1,280.00 | 1,296.00 | 1,296.00 | 0.39% | 631,439 |
| Aug 25, 2025 | 1,265.00 | 1,302.00 | 1,264.00 | 1,291.00 | 1,291.00 | 2.30% | 578,942 |
| Aug 22, 2025 | 1,251.00 | 1,278.00 | 1,237.00 | 1,262.00 | 1,262.00 | 0.48% | 349,958 |
| Aug 21, 2025 | 1,251.00 | 1,280.00 | 1,251.00 | 1,256.00 | 1,256.00 | 0.40% | 472,480 |
| Aug 20, 2025 | 1,273.00 | 1,276.00 | 1,232.00 | 1,251.00 | 1,251.00 | -2.72% | 821,006 |
| Aug 19, 2025 | 1,281.00 | 1,300.00 | 1,262.00 | 1,286.00 | 1,286.00 | 0.31% | 431,609 |
| Aug 18, 2025 | 1,293.00 | 1,303.00 | 1,272.00 | 1,282.00 | 1,282.00 | -1.61% | 454,183 |
| Aug 14, 2025 | 1,320.00 | 1,322.00 | 1,300.00 | 1,303.00 | 1,303.00 | -0.38% | 374,056 |
| Aug 13, 2025 | 1,305.00 | 1,316.00 | 1,299.00 | 1,308.00 | 1,308.00 | 0.38% | 358,090 |
| Aug 12, 2025 | 1,326.00 | 1,335.00 | 1,301.00 | 1,303.00 | 1,303.00 | -1.73% | 615,899 |
| Aug 11, 2025 | 1,319.00 | 1,331.00 | 1,310.00 | 1,326.00 | 1,326.00 | 0.53% | 403,516 |
| Aug 8, 2025 | 1,337.00 | 1,348.00 | 1,313.00 | 1,319.00 | 1,319.00 | -1.12% | 546,867 |
| Aug 7, 2025 | 1,390.00 | 1,390.00 | 1,334.00 | 1,334.00 | 1,334.00 | -1.48% | 389,477 |
| Aug 6, 2025 | 1,340.00 | 1,354.00 | 1,328.00 | 1,354.00 | 1,354.00 | 0.59% | 367,022 |
| Aug 5, 2025 | 1,329.00 | 1,355.00 | 1,329.00 | 1,346.00 | 1,346.00 | 1.43% | 421,668 |
| Aug 4, 2025 | 1,300.00 | 1,349.00 | 1,300.00 | 1,327.00 | 1,327.00 | 1.61% | 525,557 |
| Aug 1, 2025 | 1,359.00 | 1,370.00 | 1,305.00 | 1,306.00 | 1,306.00 | -4.95% | 1,230,525 |
| Jul 31, 2025 | 1,374.00 | 1,387.00 | 1,365.00 | 1,374.00 | 1,374.00 | - | 648,779 |
| Jul 30, 2025 | 1,398.00 | 1,409.00 | 1,370.00 | 1,374.00 | 1,374.00 | -1.36% | 1,109,557 |
| Jul 29, 2025 | 1,445.00 | 1,446.00 | 1,380.00 | 1,393.00 | 1,393.00 | -1.69% | 1,325,648 |
| Jul 28, 2025 | 1,425.00 | 1,432.00 | 1,390.00 | 1,417.00 | 1,417.00 | 1.00% | 1,056,506 |
| Jul 25, 2025 | 1,403.00 | 1,419.00 | 1,394.00 | 1,403.00 | 1,403.00 | - | 621,575 |
| Jul 24, 2025 | 1,436.00 | 1,469.00 | 1,403.00 | 1,403.00 | 1,403.00 | -1.47% | 1,655,595 |
| Jul 23, 2025 | 1,441.00 | 1,454.00 | 1,409.00 | 1,424.00 | 1,424.00 | -1.32% | 1,352,244 |
| Jul 22, 2025 | 1,463.00 | 1,468.00 | 1,433.00 | 1,443.00 | 1,443.00 | -1.10% | 1,520,357 |
| Jul 21, 2025 | 1,464.00 | 1,493.00 | 1,455.00 | 1,459.00 | 1,459.00 | -0.34% | 1,443,261 |
| Jul 18, 2025 | 1,510.00 | 1,522.00 | 1,455.00 | 1,464.00 | 1,464.00 | -2.98% | 2,591,769 |
| Jul 17, 2025 | 1,550.00 | 1,564.00 | 1,504.00 | 1,509.00 | 1,509.00 | -3.70% | 3,922,592 |
| Jul 16, 2025 | 1,535.00 | 1,729.00 | 1,533.00 | 1,567.00 | 1,567.00 | 2.42% | 34,637,720 |
| Jul 15, 2025 | 1,510.00 | 1,540.00 | 1,447.00 | 1,530.00 | 1,530.00 | 2.00% | 11,676,920 |
| Jul 14, 2025 | 1,494.00 | 1,640.00 | 1,420.00 | 1,500.00 | 1,500.00 | 7.07% | 44,147,370 |
| Jul 11, 2025 | 1,373.00 | 1,410.00 | 1,373.00 | 1,401.00 | 1,401.00 | 1.74% | 1,164,046 |