Stock listing
KRX:007820 MX Robotics Inc. (엠엑스로보틱스) 주가
Follow MX Robotics Inc. into a list and get an email when it puts out news.
Share price · KRX:007820
₩2,815.00 KRW -120.00 (-4.1%)
Close on Oct 30, 2026
- Day range
- ₩2,800.00 – ₩2,905.00 KRWOct 30, 2026
- Volume
- 50,830 sharesOct 30, 2026
- Market cap
- ₩56.40B KRWAt the close on Oct 30, 2026 · price × 20.03M shares outstanding
- 52-week range
- ₩2,475.00 – ₩7,580.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩3.82B KRWMedian day 91,980 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:007820 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,815.00 | -120.00 | -4.1% | ₩2,900.00 | ₩2,905.00 | ₩2,800.00 | 50,830 | |
| ₩2,935.00 | -110.00 | -3.6% | ₩3,050.00 | ₩3,050.00 | ₩2,800.00 | 65,024 | |
| ₩3,045.00 | +130.00 | +4.5% | ₩2,970.00 | ₩3,075.00 | ₩2,955.00 | 82,116 | |
| ₩2,915.00 | +60.00 | +2.1% | ₩2,855.00 | ₩2,950.00 | ₩2,850.00 | 48,256 | |
| ₩2,855.00 | -30.00 | -1.0% | ₩2,825.00 | ₩2,980.00 | ₩2,825.00 | 46,091 | |
| ₩2,885.00 | -105.00 | -3.5% | ₩2,950.00 | ₩2,950.00 | ₩2,845.00 | 48,042 | |
| ₩2,990.00 | -130.00 | -4.2% | ₩3,045.00 | ₩3,115.00 | ₩2,965.00 | 44,750 | |
| ₩3,120.00 | +85.00 | +2.8% | ₩3,035.00 | ₩3,150.00 | ₩3,030.00 | 54,723 | |
| ₩3,035.00 | -85.00 | -2.7% | ₩3,070.00 | ₩3,155.00 | ₩3,005.00 | 53,524 | |
| ₩3,120.00 | +95.00 | +3.1% | ₩2,890.00 | ₩3,120.00 | ₩2,890.00 | 39,378 | |
| ₩3,025.00 | +105.00 | +3.6% | ₩2,930.00 | ₩3,125.00 | ₩2,900.00 | 78,538 | |
| ₩2,920.00 | -225.00 | -7.2% | ₩3,055.00 | ₩3,065.00 | ₩2,835.00 | 168,608 | |
| ₩3,145.00 | +75.00 | +2.4% | ₩3,075.00 | ₩3,190.00 | ₩3,075.00 | 55,138 | |
| ₩3,070.00 | -95.00 | -3.0% | ₩3,050.00 | ₩3,155.00 | ₩3,010.00 | 92,189 | |
| ₩3,165.00 | -185.00 | -5.5% | ₩3,320.00 | ₩3,330.00 | ₩3,145.00 | 104,972 | |
| ₩3,350.00 | -105.00 | -3.0% | ₩3,465.00 | ₩3,510.00 | ₩3,310.00 | 75,447 | |
| ₩3,455.00 | -110.00 | -3.1% | ₩3,565.00 | ₩3,565.00 | ₩3,450.00 | 57,031 | |
| ₩3,565.00 | +30.00 | +0.8% | ₩3,620.00 | ₩3,620.00 | ₩3,525.00 | 90,509 | |
| ₩3,535.00 | +45.00 | +1.3% | ₩3,485.00 | ₩3,600.00 | ₩3,485.00 | 72,042 | |
| ₩3,490.00 | +120.00 | +3.6% | ₩3,370.00 | ₩3,510.00 | ₩3,345.00 | 95,092 | |
| ₩3,370.00 | -55.00 | -1.6% | ₩3,460.00 | ₩3,480.00 | ₩3,370.00 | 54,196 | |
| ₩3,425.00 | -55.00 | -1.6% | ₩3,445.00 | ₩3,465.00 | ₩3,360.00 | 72,956 | |
| ₩3,480.00 | -5.00 | -0.1% | ₩3,505.00 | ₩3,570.00 | ₩3,455.00 | 78,633 | |
| ₩3,485.00 | +55.00 | +1.6% | ₩3,440.00 | ₩3,505.00 | ₩3,430.00 | 44,149 | |
| ₩3,430.00 | -65.00 | -1.9% | ₩3,530.00 | ₩3,545.00 | ₩3,400.00 | 95,569 | |
| ₩3,495.00 | -40.00 | -1.1% | ₩3,535.00 | ₩3,600.00 | ₩3,465.00 | 97,431 | |
| ₩3,535.00 | +15.00 | +0.4% | ₩3,535.00 | ₩3,600.00 | ₩3,500.00 | 82,058 | |
| ₩3,520.00 | +30.00 | +0.9% | ₩3,455.00 | ₩3,540.00 | ₩3,440.00 | 86,264 | |
| ₩3,490.00 | -55.00 | -1.6% | ₩3,545.00 | ₩3,555.00 | ₩3,435.00 | 91,771 | |
| ₩3,545.00 | +25.00 | +0.7% | ₩3,500.00 | ₩3,640.00 | ₩3,485.00 | 99,768 | |
| ₩3,520.00 | -95.00 | -2.6% | ₩3,540.00 | ₩3,655.00 | ₩3,510.00 | 109,079 | |
| ₩3,615.00 | +15.00 | +0.4% | ₩3,500.00 | ₩3,800.00 | ₩3,500.00 | 235,955 | |
| ₩3,600.00 | +10.00 | +0.3% | ₩3,705.00 | ₩3,735.00 | ₩3,495.00 | 214,905 | |
| ₩3,590.00 | -65.00 | -1.8% | ₩3,655.00 | ₩3,710.00 | ₩3,505.00 | 198,681 | |
| ₩3,655.00 | -60.00 | -1.6% | ₩3,715.00 | ₩3,775.00 | ₩3,625.00 | 254,756 | |
| ₩3,715.00 | -155.00 | -4.0% | ₩3,870.00 | ₩3,935.00 | ₩3,715.00 | 189,080 | |
| ₩3,870.00 | +170.00 | +4.6% | ₩3,770.00 | ₩3,920.00 | ₩3,755.00 | 210,079 | |
| ₩3,700.00 | -55.00 | -1.5% | ₩3,765.00 | ₩3,820.00 | ₩3,635.00 | 197,578 | |
| ₩3,755.00 | -160.00 | -4.1% | ₩3,870.00 | ₩3,880.00 | ₩3,700.00 | 194,332 | |
| ₩3,915.00 | -105.00 | -2.6% | ₩3,965.00 | ₩4,035.00 | ₩3,850.00 | 154,964 | |
| ₩4,020.00 | -95.00 | -2.3% | ₩4,080.00 | ₩4,105.00 | ₩3,950.00 | 167,337 | |
| ₩4,115.00 | -105.00 | -2.5% | ₩4,260.00 | ₩4,310.00 | ₩4,040.00 | 238,542 | |
| ₩4,220.00 | +60.00 | +1.4% | ₩4,120.00 | ₩4,390.00 | ₩4,050.00 | 366,942 | |
| ₩4,160.00 | +70.00 | +1.7% | ₩4,085.00 | ₩4,290.00 | ₩3,865.00 | 578,327 | |
| ₩4,090.00 | -35.00 | -0.8% | ₩4,225.00 | ₩4,495.00 | ₩3,890.00 | 759,125 | |
| ₩4,125.00 | -215.00 | -5.0% | ₩4,320.00 | ₩4,325.00 | ₩4,040.00 | 494,757 | |
| ₩4,340.00 | -270.00 | -5.9% | ₩4,530.00 | ₩4,530.00 | ₩4,235.00 | 737,779 | |
| ₩4,610.00 | +10.00 | +0.2% | ₩4,800.00 | ₩4,955.00 | ₩4,480.00 | 2,107,668 | |
| ₩4,600.00 | 0.00 | 0.0% | ₩4,720.00 | ₩5,240.00 | ₩4,540.00 | 6,501,693 | |
| ₩4,600.00 | +150.00 | +3.4% | ₩4,450.00 | ₩5,450.00 | ₩4,217.00 | 15,109,997 | |
| ₩4,450.00 | -150.00 | -3.3% | ₩4,485.00 | ₩5,350.00 | ₩4,340.00 | 10,328,044 | |
| ₩4,600.00 | +20.00 | +0.4% | ₩4,800.00 | ₩5,120.00 | ₩4,325.00 | 7,075,949 | |
| ₩4,580.00 | +1,055.00 | +29.9% | ₩3,590.00 | ₩4,580.00 | ₩3,400.00 | 4,077,143 | |
| ₩3,525.00 | -70.00 | -1.9% | ₩3,595.00 | ₩3,685.00 | ₩3,405.00 | 85,401 | |
| ₩3,595.00 | +420.00 | +13.2% | ₩3,175.00 | ₩3,650.00 | ₩3,175.00 | 220,506 | |
| ₩3,175.00 | -110.00 | -3.3% | ₩3,260.00 | ₩3,265.00 | ₩3,110.00 | 29,162 | |
| ₩3,285.00 | +35.00 | +1.1% | ₩3,225.00 | ₩3,315.00 | ₩3,115.00 | 51,188 | |
| ₩3,250.00 | +150.00 | +4.8% | ₩3,140.00 | ₩3,290.00 | ₩3,140.00 | 64,809 | |
| ₩3,100.00 | +135.00 | +4.6% | ₩2,965.00 | ₩3,110.00 | ₩2,965.00 | 45,660 | |
| ₩2,965.00 | +50.00 | +1.7% | ₩2,915.00 | ₩3,050.00 | ₩2,855.00 | 85,627 | |
| ₩2,915.00 | +360.00 | +14.1% | ₩2,570.00 | ₩2,940.00 | ₩2,570.00 | 50,918 | |
| ₩2,555.00 | -80.00 | -3.0% | ₩2,615.00 | ₩2,710.00 | ₩2,550.00 | 46,659 |
- Ticker
- KRX:007820
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Latest news
SM Core Wins 52.6 Billion Won Order
Feb 12, 2026
Closed ₩5,980.00 (-0.7%) on Feb 13, 2026
SM Core Inc Wins 9 Billion Won Order
Jan 1, 2026
Closed ₩4,605.00 (+4.9%) on Jan 2, 2026
MX Robotics Inc. on 6ix
- News releases
- 2 in the last 12 months · 3 in all · newest Feb 12, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about MX Robotics Inc.