Stock listing
KRX:226590 MDEVICE Co., Ltd (엠디바이스) 주가
Follow MDEVICE Co., Ltd into a list and get an email when it puts out news.
Share price · KRX:226590
₩9,520.00 KRW -450.00 (-4.5%)
Close on Oct 30, 2026
- Day range
- ₩9,090.00 – ₩9,900.00 KRWOct 30, 2026
- Volume
- 56,359 sharesOct 30, 2026
- Market cap
- ₩102.0B KRWAt the close on Oct 30, 2026 · price × 10.72M shares outstanding
- 52-week range
- ₩8,010.00 – ₩38,000.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩674.6M KRWMedian day 40,004 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:226590 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩9,520.00 | -450.00 | -4.5% | ₩9,510.00 | ₩9,900.00 | ₩9,090.00 | 56,359 | |
| ₩9,970.00 | -220.00 | -2.2% | ₩10,110.00 | ₩10,110.00 | ₩9,670.00 | 40,028 | |
| ₩10,190.00 | +200.00 | +2.0% | ₩10,110.00 | ₩10,400.00 | ₩10,010.00 | 47,853 | |
| ₩9,990.00 | +380.00 | +4.0% | ₩9,990.00 | ₩10,270.00 | ₩9,900.00 | 35,644 | |
| ₩9,610.00 | -410.00 | -4.1% | ₩9,920.00 | ₩10,080.00 | ₩9,560.00 | 39,980 | |
| ₩10,020.00 | -390.00 | -3.7% | ₩10,030.00 | ₩10,200.00 | ₩9,780.00 | 57,700 | |
| ₩10,410.00 | -440.00 | -4.1% | ₩10,850.00 | ₩11,080.00 | ₩10,290.00 | 32,737 | |
| ₩10,850.00 | +50.00 | +0.5% | ₩11,270.00 | ₩11,270.00 | ₩10,690.00 | 41,669 | |
| ₩10,800.00 | -970.00 | -8.2% | ₩11,770.00 | ₩11,770.00 | ₩10,690.00 | 41,029 | |
| ₩11,770.00 | +340.00 | +3.0% | ₩10,770.00 | ₩11,770.00 | ₩10,730.00 | 37,879 | |
| ₩11,430.00 | +710.00 | +6.6% | ₩10,800.00 | ₩11,660.00 | ₩10,800.00 | 35,433 | |
| ₩10,720.00 | -1,640.00 | -13.3% | ₩11,440.00 | ₩11,700.00 | ₩10,430.00 | 73,938 | |
| ₩12,360.00 | -720.00 | -5.5% | ₩13,250.00 | ₩13,360.00 | ₩12,340.00 | 24,362 | |
| ₩13,080.00 | -650.00 | -4.7% | ₩13,550.00 | ₩13,550.00 | ₩12,345.00 | 45,502 | |
| ₩13,730.00 | -950.00 | -6.5% | ₩14,310.00 | ₩14,770.00 | ₩13,500.00 | 50,336 | |
| ₩14,680.00 | -70.00 | -0.5% | ₩14,680.00 | ₩15,020.00 | ₩14,300.00 | 30,088 | |
| ₩14,750.00 | -270.00 | -1.8% | ₩15,000.00 | ₩15,110.00 | ₩14,600.00 | 35,292 | |
| ₩15,020.00 | -20.00 | -0.1% | ₩15,070.00 | ₩15,320.00 | ₩14,960.00 | 45,947 | |
| ₩15,040.00 | +80.00 | +0.5% | ₩14,960.00 | ₩15,260.00 | ₩14,760.00 | 76,369 | |
| ₩14,960.00 | +550.00 | +3.8% | ₩14,260.00 | ₩15,080.00 | ₩14,170.00 | 99,118 | |
| ₩14,410.00 | +50.00 | +0.3% | ₩14,360.00 | ₩14,840.00 | ₩14,280.00 | 41,398 | |
| ₩14,360.00 | +240.00 | +1.7% | ₩13,870.00 | ₩14,390.00 | ₩13,610.00 | 39,786 | |
| ₩14,120.00 | -620.00 | -4.2% | ₩14,790.00 | ₩14,790.00 | ₩14,030.00 | 53,849 | |
| ₩14,740.00 | +160.00 | +1.1% | ₩14,840.00 | ₩15,190.00 | ₩14,320.00 | 81,754 | |
| ₩14,580.00 | -120.00 | -0.8% | ₩14,480.00 | ₩14,980.00 | ₩14,470.00 | 100,921 | |
| ₩14,700.00 | +970.00 | +7.1% | ₩13,730.00 | ₩15,880.00 | ₩13,510.00 | 348,700 | |
| ₩13,730.00 | +900.00 | +7.0% | ₩12,880.00 | ₩14,090.00 | ₩12,880.00 | 147,410 | |
| ₩12,830.00 | +320.00 | +2.6% | ₩12,520.00 | ₩13,500.00 | ₩12,420.00 | 75,979 | |
| ₩12,510.00 | +60.00 | +0.5% | ₩12,440.00 | ₩12,700.00 | ₩12,200.00 | 21,834 | |
| ₩12,450.00 | -350.00 | -2.7% | ₩12,680.00 | ₩12,930.00 | ₩12,300.00 | 30,465 | |
| ₩12,800.00 | -40.00 | -0.3% | ₩12,600.00 | ₩13,120.00 | ₩12,480.00 | 27,178 | |
| ₩12,840.00 | -320.00 | -2.4% | ₩12,800.00 | ₩12,960.00 | ₩12,600.00 | 32,841 | |
| ₩13,160.00 | +80.00 | +0.6% | ₩12,900.00 | ₩13,430.00 | ₩12,650.00 | 53,310 | |
| ₩13,080.00 | +220.00 | +1.7% | ₩13,160.00 | ₩13,240.00 | ₩12,430.00 | 88,948 | |
| ₩12,860.00 | +750.00 | +6.2% | ₩12,110.00 | ₩13,430.00 | ₩12,010.00 | 112,113 | |
| ₩12,110.00 | +330.00 | +2.8% | ₩11,990.00 | ₩12,340.00 | ₩11,790.00 | 17,336 | |
| ₩11,780.00 | +330.00 | +2.9% | ₩11,520.00 | ₩11,870.00 | ₩11,500.00 | 17,933 | |
| ₩11,450.00 | -840.00 | -6.8% | ₩12,430.00 | ₩12,430.00 | ₩11,450.00 | 26,823 | |
| ₩12,290.00 | -200.00 | -1.6% | ₩12,310.00 | ₩12,470.00 | ₩11,910.00 | 24,784 | |
| ₩12,490.00 | -110.00 | -0.9% | ₩12,370.00 | ₩12,990.00 | ₩12,160.00 | 57,476 | |
| ₩12,600.00 | -270.00 | -2.1% | ₩12,800.00 | ₩12,800.00 | ₩11,990.00 | 19,847 | |
| ₩12,870.00 | +140.00 | +1.1% | ₩12,730.00 | ₩13,090.00 | ₩12,520.00 | 21,736 | |
| ₩12,730.00 | +360.00 | +2.9% | ₩12,320.00 | ₩12,740.00 | ₩12,150.00 | 27,011 | |
| ₩12,370.00 | -130.00 | -1.0% | ₩12,390.00 | ₩12,590.00 | ₩12,000.00 | 14,966 | |
| ₩12,500.00 | +1,100.00 | +9.6% | ₩11,990.00 | ₩12,500.00 | ₩10,880.00 | 45,521 | |
| ₩11,400.00 | -290.00 | -2.5% | ₩11,800.00 | ₩12,090.00 | ₩11,400.00 | 25,703 | |
| ₩11,690.00 | -730.00 | -5.9% | ₩12,480.00 | ₩12,480.00 | ₩11,330.00 | 29,638 | |
| ₩12,420.00 | +130.00 | +1.1% | ₩12,580.00 | ₩12,600.00 | ₩12,140.00 | 26,825 | |
| ₩12,290.00 | -350.00 | -2.8% | ₩12,220.00 | ₩12,810.00 | ₩11,880.00 | 33,792 | |
| ₩12,640.00 | -30.00 | -0.2% | ₩12,770.00 | ₩13,180.00 | ₩12,000.00 | 88,131 | |
| ₩12,670.00 | -600.00 | -4.5% | ₩13,550.00 | ₩13,700.00 | ₩12,190.00 | 94,908 | |
| ₩13,270.00 | +660.00 | +5.2% | ₩12,750.00 | ₩13,390.00 | ₩12,600.00 | 59,008 | |
| ₩12,610.00 | +320.00 | +2.6% | ₩12,290.00 | ₩12,740.00 | ₩12,140.00 | 77,611 | |
| ₩12,290.00 | +370.00 | +3.1% | ₩11,750.00 | ₩12,290.00 | ₩11,620.00 | 37,051 | |
| ₩11,920.00 | +520.00 | +4.6% | ₩11,400.00 | ₩11,950.00 | ₩11,210.00 | 37,047 | |
| ₩11,400.00 | -200.00 | -1.7% | ₩11,600.00 | ₩11,670.00 | ₩10,750.00 | 30,622 | |
| ₩11,600.00 | -210.00 | -1.8% | ₩11,810.00 | ₩11,820.00 | ₩11,000.00 | 20,781 | |
| ₩11,810.00 | +570.00 | +5.1% | ₩11,650.00 | ₩11,810.00 | ₩11,310.00 | 24,644 | |
| ₩11,240.00 | +250.00 | +2.3% | ₩11,010.00 | ₩11,540.00 | ₩10,820.00 | 20,335 | |
| ₩10,990.00 | +350.00 | +3.3% | ₩10,150.00 | ₩11,320.00 | ₩10,150.00 | 41,258 | |
| ₩10,640.00 | +1,830.00 | +20.8% | ₩9,230.00 | ₩10,760.00 | ₩9,220.00 | 74,584 | |
| ₩8,810.00 | -10.00 | -0.1% | ₩8,220.00 | ₩9,200.00 | ₩8,020.00 | 87,937 |
- Ticker
- KRX:226590
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Nov 17, 2025
Mdevice To Acquire Real Estate Worth 6 Billion Won
Latest news
Mdevice To Acquire Real Estate Worth 6 Billion Won
Nov 17, 2025
Closed ₩12,800 (-6.0%) on Nov 18, 2025
MDEVICE Co., Ltd on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Nov 17, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about MDEVICE Co., Ltd.