Stock listing
KRX:347890 MX On Corporation (엠엑스온) 주가
Follow MX On Corporation into a list and get an email when it puts out news.
Share price · KRX:347890
₩3,635.00 KRW -55.00 (-1.5%)
Close on Oct 30, 2026
- Day range
- ₩3,550.00 – ₩3,675.00 KRWOct 30, 2026
- Volume
- 10,508 sharesOct 30, 2026
- Market cap
- ₩59.00B KRWAt the close on Oct 30, 2026 · price × 16.23M shares outstanding
- 52-week range
- ₩3,550.00 – ₩7,940.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩328.5M KRWMedian day 14,560 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:347890 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,635.00 | -55.00 | -1.5% | ₩3,600.00 | ₩3,675.00 | ₩3,550.00 | 10,508 | |
| ₩3,690.00 | -10.00 | -0.3% | ₩3,720.00 | ₩3,725.00 | ₩3,570.00 | 11,836 | |
| ₩3,700.00 | 0.00 | 0.0% | ₩3,650.00 | ₩3,740.00 | ₩3,625.00 | 21,489 | |
| ₩3,700.00 | -25.00 | -0.7% | ₩3,650.00 | ₩3,800.00 | ₩3,635.00 | 26,138 | |
| ₩3,725.00 | -110.00 | -2.9% | ₩3,745.00 | ₩3,860.00 | ₩3,675.00 | 19,831 | |
| ₩3,835.00 | -55.00 | -1.4% | ₩3,880.00 | ₩3,880.00 | ₩3,750.00 | 16,327 | |
| ₩3,890.00 | -40.00 | -1.0% | ₩4,035.00 | ₩4,035.00 | ₩3,770.00 | 21,244 | |
| ₩3,930.00 | 0.00 | 0.0% | ₩3,870.00 | ₩3,945.00 | ₩3,855.00 | 5,616 | |
| ₩3,930.00 | +10.00 | +0.3% | ₩3,870.00 | ₩3,950.00 | ₩3,820.00 | 8,631 | |
| ₩3,920.00 | 0.00 | 0.0% | ₩3,745.00 | ₩4,100.00 | ₩3,745.00 | 10,864 | |
| ₩3,920.00 | +70.00 | +1.8% | ₩3,765.00 | ₩4,035.00 | ₩3,765.00 | 25,595 | |
| ₩3,850.00 | -175.00 | -4.3% | ₩4,030.00 | ₩4,135.00 | ₩3,785.00 | 26,543 | |
| ₩4,025.00 | -120.00 | -2.9% | ₩4,120.00 | ₩4,190.00 | ₩4,015.00 | 17,886 | |
| ₩4,145.00 | -75.00 | -1.8% | ₩4,100.00 | ₩4,255.00 | ₩3,960.00 | 35,354 | |
| ₩4,220.00 | -135.00 | -3.1% | ₩4,290.00 | ₩4,320.00 | ₩4,145.00 | 22,319 | |
| ₩4,355.00 | -50.00 | -1.1% | ₩4,395.00 | ₩4,395.00 | ₩4,275.00 | 8,870 | |
| ₩4,405.00 | -40.00 | -0.9% | ₩4,440.00 | ₩4,470.00 | ₩4,320.00 | 10,860 | |
| ₩4,445.00 | +90.00 | +2.1% | ₩4,365.00 | ₩4,455.00 | ₩4,345.00 | 10,737 | |
| ₩4,355.00 | +30.00 | +0.7% | ₩4,345.00 | ₩4,390.00 | ₩4,305.00 | 6,575 | |
| ₩4,325.00 | +35.00 | +0.8% | ₩4,285.00 | ₩4,340.00 | ₩4,180.00 | 7,486 | |
| ₩4,290.00 | +15.00 | +0.4% | ₩4,290.00 | ₩4,300.00 | ₩4,210.00 | 4,704 | |
| ₩4,275.00 | -20.00 | -0.5% | ₩4,260.00 | ₩4,350.00 | ₩4,205.00 | 8,553 | |
| ₩4,295.00 | +25.00 | +0.6% | ₩4,295.00 | ₩4,295.00 | ₩4,150.00 | 12,217 | |
| ₩4,270.00 | +40.00 | +0.9% | ₩4,260.00 | ₩4,300.00 | ₩4,190.00 | 7,862 | |
| ₩4,230.00 | +15.00 | +0.4% | ₩4,190.00 | ₩4,240.00 | ₩4,155.00 | 20,879 | |
| ₩4,215.00 | -20.00 | -0.5% | ₩4,215.00 | ₩4,300.00 | ₩4,160.00 | 8,590 | |
| ₩4,235.00 | -10.00 | -0.2% | ₩4,205.00 | ₩4,275.00 | ₩4,180.00 | 16,956 | |
| ₩4,245.00 | +35.00 | +0.8% | ₩4,205.00 | ₩4,300.00 | ₩4,175.00 | 8,379 | |
| ₩4,210.00 | -140.00 | -3.2% | ₩4,355.00 | ₩4,440.00 | ₩4,190.00 | 35,595 | |
| ₩4,350.00 | -90.00 | -2.0% | ₩4,335.00 | ₩4,430.00 | ₩4,310.00 | 12,046 | |
| ₩4,440.00 | -45.00 | -1.0% | ₩4,495.00 | ₩4,495.00 | ₩4,325.00 | 27,878 | |
| ₩4,485.00 | 0.00 | 0.0% | ₩4,410.00 | ₩4,495.00 | ₩4,405.00 | 14,992 | |
| ₩4,485.00 | +10.00 | +0.2% | ₩4,440.00 | ₩4,500.00 | ₩4,420.00 | 12,132 | |
| ₩4,475.00 | -10.00 | -0.2% | ₩4,435.00 | ₩4,500.00 | ₩4,435.00 | 6,863 | |
| ₩4,485.00 | -50.00 | -1.1% | ₩4,450.00 | ₩4,545.00 | ₩4,450.00 | 13,864 | |
| ₩4,535.00 | 0.00 | 0.0% | ₩4,565.00 | ₩4,565.00 | ₩4,460.00 | 15,122 | |
| ₩4,535.00 | +40.00 | +0.9% | ₩4,490.00 | ₩4,560.00 | ₩4,475.00 | 7,489 | |
| ₩4,495.00 | -70.00 | -1.5% | ₩4,530.00 | ₩4,590.00 | ₩4,420.00 | 18,608 | |
| ₩4,565.00 | -25.00 | -0.5% | ₩4,475.00 | ₩4,590.00 | ₩4,435.00 | 10,214 | |
| ₩4,590.00 | 0.00 | 0.0% | ₩4,595.00 | ₩4,595.00 | ₩4,415.00 | 14,755 | |
| ₩4,590.00 | +30.00 | +0.7% | ₩4,475.00 | ₩4,590.00 | ₩4,450.00 | 8,584 | |
| ₩4,560.00 | +25.00 | +0.6% | ₩4,590.00 | ₩4,590.00 | ₩4,425.00 | 9,552 | |
| ₩4,535.00 | -45.00 | -1.0% | ₩4,630.00 | ₩4,655.00 | ₩4,520.00 | 8,769 | |
| ₩4,580.00 | +20.00 | +0.4% | ₩4,555.00 | ₩4,635.00 | ₩4,480.00 | 11,555 | |
| ₩4,560.00 | +95.00 | +2.1% | ₩4,410.00 | ₩4,585.00 | ₩4,370.00 | 14,365 | |
| ₩4,465.00 | -105.00 | -2.3% | ₩4,490.00 | ₩4,600.00 | ₩4,465.00 | 24,303 | |
| ₩4,570.00 | -80.00 | -1.7% | ₩4,600.00 | ₩4,600.00 | ₩4,475.00 | 26,449 | |
| ₩4,650.00 | +80.00 | +1.8% | ₩4,615.00 | ₩4,695.00 | ₩4,580.00 | 30,367 | |
| ₩4,570.00 | -105.00 | -2.2% | ₩4,570.00 | ₩4,730.00 | ₩4,500.00 | 72,883 | |
| ₩4,675.00 | -45.00 | -1.0% | ₩4,780.00 | ₩5,200.00 | ₩4,500.00 | 662,902 | |
| ₩4,720.00 | -15.00 | -0.3% | ₩4,695.00 | ₩5,080.00 | ₩4,695.00 | 202,410 | |
| ₩4,735.00 | -50.00 | -1.0% | ₩4,820.00 | ₩4,955.00 | ₩4,665.00 | 337,584 | |
| ₩4,785.00 | +110.00 | +2.4% | ₩4,670.00 | ₩5,850.00 | ₩4,560.00 | 2,160,475 | |
| ₩4,675.00 | +55.00 | +1.2% | ₩4,620.00 | ₩4,740.00 | ₩4,555.00 | 14,262 | |
| ₩4,620.00 | +255.00 | +5.8% | ₩4,305.00 | ₩4,660.00 | ₩4,305.00 | 40,481 | |
| ₩4,365.00 | +5.00 | +0.1% | ₩4,365.00 | ₩4,470.00 | ₩4,270.00 | 6,012 | |
| ₩4,360.00 | -20.00 | -0.5% | ₩4,385.00 | ₩4,385.00 | ₩4,300.00 | 7,575 | |
| ₩4,380.00 | +120.00 | +2.8% | ₩4,475.00 | ₩4,475.00 | ₩4,290.00 | 27,648 | |
| ₩4,260.00 | +145.00 | +3.5% | ₩4,030.00 | ₩4,290.00 | ₩4,030.00 | 46,302 | |
| ₩4,115.00 | -55.00 | -1.3% | ₩4,170.00 | ₩4,315.00 | ₩4,115.00 | 12,249 | |
| ₩4,170.00 | +70.00 | +1.7% | ₩4,190.00 | ₩4,300.00 | ₩4,105.00 | 38,772 | |
| ₩4,100.00 | +35.00 | +0.9% | ₩3,810.00 | ₩4,190.00 | ₩3,810.00 | 21,264 |
- Ticker
- KRX:347890
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest deck · Aug 14, 2026
Q2 2026 Earnings Presentation
Earnings · 34 slides
Latest news
M2i Corp To Divest 5.3 Billion Won Worth Of Own Shares
Nov 25, 2025
Closed ₩6,190.00 (+1.6%) on Nov 26, 2025
Decks
Q2 2026 Earnings Presentation
Earnings · 34 slides · Aug 14, 2026
Q1 2026 Earnings Presentation
Earnings · 34 slides · May 15, 2026
M2I — Q4 2025 Earnings Presentation
Earnings · 35 slides · Mar 20, 2026
MX On Corporation on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Nov 25, 2025 · oldest 2025
- Decks
- 3 decks · latest Aug 14, 2026
Log in to ask 6ix AI your own questions about MX On Corporation.