Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

MTX (413640.KQ)

13,460.00
-140.00
(-1.03%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 202513,580.0013,660.0013,240.0013,460.0013,460.0069,321
Apr 30, 202514,160.0014,290.0013,140.0013,600.0013,600.00188,870
Apr 29, 202515,190.0015,360.0014,080.0014,150.0014,150.00172,291
Apr 28, 202515,470.0015,470.0014,810.0015,190.0015,190.00118,750
Apr 25, 202515,000.0015,330.0014,570.0015,250.0015,250.0092,708
Apr 24, 202514,600.0015,540.0014,450.0014,850.0014,850.00192,014
Apr 23, 202514,490.0014,690.0014,230.0014,600.0014,600.0087,832
Apr 22, 202514,640.0014,920.0014,180.0014,470.0014,470.00149,957
Apr 21, 202514,930.0015,050.0014,330.0014,400.0014,400.00155,529
Apr 18, 202515,000.0015,990.0014,790.0014,930.0014,930.00313,921
Apr 17, 202514,530.0014,990.0014,010.0014,990.0014,990.00270,960
Apr 16, 202513,960.0014,780.0013,920.0014,310.0014,310.00425,257
Apr 15, 202513,380.0014,920.0013,240.0013,920.0013,920.002,055,772
Apr 14, 202511,500.0014,100.0011,420.0013,150.0013,150.002,003,893
Apr 11, 202511,300.0011,610.0010,950.0011,200.0011,200.00108,201
Apr 10, 202511,320.0011,640.0011,030.0011,140.0011,140.0081,860
Apr 9, 202511,450.0011,590.0011,000.0011,280.0011,280.00162,897
Apr 8, 202510,220.0011,230.0010,180.0011,210.0011,210.00168,762
Apr 7, 20259,670.0010,370.009,530.0010,090.0010,090.00109,409
Apr 4, 202510,110.0010,400.009,750.009,990.009,990.00104,404
Apr 3, 202510,110.0010,720.009,850.0010,400.0010,400.0051,985
Apr 2, 202510,720.0010,980.0010,210.0010,350.0010,350.0087,604
Apr 1, 202510,950.0011,300.0010,670.0010,710.0010,710.0045,724
Mar 31, 202510,730.0011,150.0010,460.0010,920.0010,920.0066,275
Mar 28, 202511,130.0011,400.0010,750.0010,990.0010,990.0052,197
Mar 27, 202511,250.0011,550.0011,010.0011,110.0011,110.0048,674
Mar 26, 202511,210.0011,550.0011,100.0011,420.0011,420.0080,572
Mar 25, 202511,970.0011,990.0011,170.0011,210.0011,210.00135,433
Mar 24, 202511,940.0012,300.0011,800.0012,070.0012,070.00105,723
Mar 21, 202512,120.0012,670.0011,470.0011,920.0011,920.00164,799
Mar 20, 202512,000.0012,540.0011,890.0012,300.0012,300.00218,806
Mar 19, 202511,470.0012,200.0011,310.0012,100.0012,100.00280,884
Mar 18, 202511,100.0011,720.0011,100.0011,470.0011,470.00273,495
Mar 17, 202511,170.0011,390.0010,900.0011,000.0011,000.0077,865
Mar 14, 202510,860.0011,370.0010,600.0011,150.0011,150.00139,467
Mar 13, 202511,010.0011,340.0010,830.0010,860.0010,860.0073,417
Mar 12, 202511,060.0011,470.0010,880.0011,050.0011,050.00182,279
Mar 11, 202510,640.0011,080.0010,570.0010,920.0010,920.00138,730
Mar 10, 202510,960.0011,200.0010,780.0011,100.0011,100.00154,027
Mar 7, 202511,010.0011,260.0010,610.0011,010.0011,010.00278,860
Mar 6, 202510,500.0011,380.0010,390.0011,200.0011,200.00665,914
Mar 5, 20259,320.0011,480.009,260.0010,320.0010,320.003,080,442
Mar 4, 20259,490.009,490.008,790.009,180.009,180.00220,494
Feb 28, 20259,710.009,810.009,370.009,550.009,550.00144,644
Feb 27, 202510,270.0010,750.009,910.0010,040.0010,040.00245,913
Feb 26, 202510,000.0010,270.009,840.0010,270.0010,270.00167,857
Feb 25, 202510,400.0011,240.009,940.0010,150.0010,150.001,225,855
Feb 24, 20259,060.0010,830.008,900.0010,500.0010,500.002,838,883
Feb 21, 20259,220.009,460.008,430.008,700.008,700.00223,885
Feb 20, 20259,360.009,690.008,880.009,030.009,030.00192,126
Feb 19, 20259,010.009,730.008,710.009,510.009,510.00609,793
Feb 18, 20258,290.0010,150.008,270.009,040.009,040.004,005,500
Feb 17, 20258,180.008,490.008,030.008,290.008,290.0047,336
Feb 14, 20258,040.008,090.007,880.008,070.008,070.0021,747
Feb 13, 20257,990.008,090.007,950.008,000.008,000.009,957
Feb 12, 20258,190.008,190.007,970.007,990.007,990.0016,887
Feb 11, 20257,930.008,220.007,900.008,100.008,100.0031,230
Feb 10, 20258,210.008,210.007,910.007,930.007,930.0015,905
Feb 7, 20258,020.008,230.007,990.008,090.008,090.0021,061
Feb 6, 20258,120.008,320.008,000.008,110.008,110.0032,870
Feb 5, 20258,110.008,360.008,100.008,280.008,280.0034,801
Feb 4, 20257,890.008,600.007,890.008,130.008,130.0081,133
Feb 3, 20257,530.007,770.007,470.007,770.007,770.0035,856
Jan 31, 20257,460.008,080.007,310.007,680.007,680.0031,752
Jan 24, 20257,280.007,490.007,280.007,460.007,460.006,479
Jan 23, 20257,500.007,500.007,330.007,410.007,410.009,707
Jan 22, 20257,580.007,580.007,350.007,430.007,430.0019,304
Jan 21, 20257,570.007,570.007,390.007,430.007,430.0020,536
Jan 20, 20257,620.007,660.007,400.007,540.007,540.0040,984
Jan 17, 20257,700.007,830.007,600.007,620.007,620.0014,155
Jan 16, 20257,710.007,900.007,670.007,750.007,750.0018,739
Jan 15, 20258,010.008,180.007,570.007,700.007,700.0064,161
Jan 14, 20258,090.008,090.007,810.007,910.007,910.0011,139
Jan 13, 20258,190.008,190.007,820.007,940.007,940.0016,298
Jan 10, 20258,160.008,210.008,000.008,100.008,100.004,825
Jan 9, 20258,200.008,220.007,920.008,160.008,160.0020,296
Jan 8, 20258,300.008,580.008,190.008,250.008,250.0013,293
Jan 7, 20258,680.008,820.008,320.008,340.008,340.0020,458
Jan 6, 20258,200.008,590.008,140.008,590.008,590.0020,875
Jan 3, 20258,270.008,350.008,080.008,200.008,200.0011,509
Jan 2, 20257,980.008,290.007,770.008,270.008,270.0018,127
Dec 30, 20247,890.007,970.007,540.007,790.007,790.0035,099
Dec 27, 20248,210.008,550.007,860.007,890.007,890.0044,701
Dec 26, 20248,500.008,500.008,290.008,350.008,350.0019,493
Dec 24, 20248,600.008,750.008,370.008,390.008,390.0010,883
Dec 23, 20248,350.008,590.008,240.008,590.008,590.0020,743
Dec 20, 20248,610.008,710.008,220.008,350.008,350.0025,292
Dec 19, 20248,450.008,850.008,450.008,610.008,610.0020,372
Dec 18, 20248,720.009,050.008,490.008,860.008,860.0051,326
Dec 17, 20248,820.008,970.008,560.008,600.008,600.0016,345
Dec 16, 20249,110.009,110.008,810.008,830.008,830.0034,932
Dec 13, 20248,560.008,890.008,320.008,810.008,810.0016,038
Dec 12, 20248,750.008,750.008,460.008,560.008,560.009,321
Dec 11, 20248,230.008,600.008,230.008,560.008,560.0015,621
Dec 10, 20247,790.008,390.007,790.008,310.008,310.0014,050
Dec 9, 20248,050.008,100.007,750.007,830.007,830.0040,731
Dec 6, 20248,300.008,430.007,940.008,400.008,400.0049,283
Dec 5, 20248,540.008,710.008,410.008,440.008,440.0027,447
Dec 4, 20248,950.009,140.008,500.008,520.008,520.00127,225
Dec 3, 20249,010.009,740.008,670.009,350.009,350.00229,147
Dec 2, 20249,170.009,510.008,890.008,970.008,970.0094,743
Nov 29, 20248,970.009,430.008,700.008,870.008,870.0041,785
Nov 28, 20249,360.009,540.008,680.008,920.008,920.00122,436
Nov 27, 20248,840.009,650.008,610.009,340.009,340.00198,294
Nov 26, 20249,510.0010,100.008,650.008,780.008,780.00251,501
Nov 25, 202410,370.0010,370.009,160.009,500.009,500.00218,970
Nov 22, 20248,600.009,370.008,600.009,260.009,260.0085,283
Nov 21, 20248,850.009,100.008,630.008,630.008,630.0037,424
Nov 20, 20248,870.009,750.008,690.008,810.008,810.0088,185
Nov 19, 20249,150.009,150.008,580.008,870.008,870.0036,379
Nov 18, 20248,230.009,170.008,090.009,000.009,000.00159,439
Nov 15, 20248,320.008,320.007,910.008,230.008,230.0011,258
Nov 14, 20247,830.008,400.007,830.008,000.008,000.0014,539
Nov 13, 20248,000.008,250.007,780.007,830.007,830.0018,762
Nov 12, 20247,990.008,150.007,600.008,000.008,000.0025,290
Nov 11, 20248,790.008,790.008,100.008,150.008,150.0020,515
Nov 8, 20248,070.008,520.008,070.008,400.008,400.0025,065
Nov 7, 20248,000.008,190.008,000.008,130.008,130.0020,268
Nov 6, 20248,000.008,550.008,000.008,020.008,020.0055,086
Nov 5, 20247,730.008,080.007,620.008,020.008,020.0035,545
Nov 4, 20247,490.007,740.007,440.007,730.007,730.009,315
Nov 1, 20247,640.007,640.007,300.007,490.007,490.0022,352
Oct 31, 20247,580.007,640.007,460.007,570.007,570.004,339
Oct 30, 20247,430.007,720.007,430.007,560.007,560.009,704
Oct 29, 20247,460.007,460.007,300.007,450.007,450.0018,702
Oct 28, 20247,450.007,600.007,410.007,460.007,460.007,303
Oct 25, 20247,520.007,630.007,400.007,450.007,450.0012,254
Oct 24, 20247,560.007,980.007,490.007,510.007,510.0026,832
Oct 23, 20247,600.007,820.007,590.007,770.007,770.0019,632
Oct 22, 20247,520.007,750.007,440.007,590.007,590.0027,826
Oct 21, 20247,590.007,750.007,320.007,520.007,520.0040,345
Oct 18, 20247,610.007,990.007,560.007,580.007,580.0075,088
Oct 17, 20247,940.009,630.007,590.007,590.007,590.001,743,215
Oct 16, 20248,130.008,940.007,920.007,940.007,940.00118,021
Oct 15, 20248,100.008,280.008,100.008,130.008,130.008,290
Oct 14, 20247,900.008,370.007,660.008,100.008,100.0022,674
Oct 11, 20247,580.007,810.007,550.007,770.007,770.0010,667
Oct 10, 20247,590.007,740.007,560.007,580.007,580.003,741
Oct 8, 20247,420.007,700.007,420.007,580.007,580.0012,190
Oct 7, 20247,720.007,770.007,590.007,720.007,720.007,909
Oct 4, 20247,700.007,760.007,650.007,720.007,720.005,250
Oct 2, 20247,810.007,860.007,720.007,740.007,740.008,981
Sep 30, 20247,980.008,090.007,750.007,800.007,800.0025,420
Sep 27, 20248,100.008,190.008,030.008,050.008,050.008,418
Sep 26, 20248,400.008,400.007,960.008,190.008,190.0012,325
Sep 25, 20247,890.008,050.007,890.007,970.007,970.009,780
Sep 24, 20248,090.008,180.007,910.007,970.007,970.008,909
Sep 23, 20247,900.007,980.007,900.007,960.007,960.008,336
Sep 20, 20248,060.008,060.007,760.007,900.007,900.006,402
Sep 19, 20247,820.008,080.007,710.007,910.007,910.0012,554
Sep 13, 20248,180.008,180.007,820.007,820.007,820.008,603
Sep 12, 20247,880.008,050.007,800.007,950.007,950.0011,471
Sep 11, 20248,000.008,000.007,710.007,930.007,930.0011,729
Sep 10, 20247,820.007,860.007,630.007,740.007,740.0015,699
Sep 9, 20247,890.007,920.007,520.007,790.007,790.006,950
Sep 6, 20247,780.007,970.007,630.007,890.007,890.0022,222
Sep 5, 20248,170.008,170.007,660.007,890.007,890.0026,736
Sep 4, 20248,020.008,220.007,580.007,990.007,990.0027,204
Sep 3, 20248,170.008,390.008,130.008,190.008,190.0020,053
Sep 2, 20248,450.008,680.008,180.008,220.008,220.0027,377
Aug 30, 20248,170.008,900.008,150.008,350.008,350.0026,894
Aug 29, 20248,340.008,670.008,130.008,130.008,130.0023,007
Aug 28, 20248,670.008,940.008,300.008,500.008,500.0015,960
Aug 27, 20248,350.008,980.008,350.008,710.008,710.0018,137
Aug 26, 20248,860.008,860.008,520.008,580.008,580.0022,762
Aug 23, 20248,950.008,950.008,710.008,720.008,720.0032,534
Aug 22, 20249,040.009,280.008,940.008,940.008,940.0013,020
Aug 21, 20249,170.009,330.008,970.009,040.009,040.0018,275
Aug 20, 20248,950.009,380.008,950.009,170.009,170.0022,139
Aug 19, 20249,240.009,360.008,970.008,980.008,980.0037,116
Aug 16, 20249,440.009,600.009,210.009,260.009,260.0019,110
Aug 14, 20249,090.009,540.009,090.009,430.009,430.0034,780
Aug 13, 20249,000.009,220.008,780.009,060.009,060.0022,800
Aug 12, 20248,650.009,140.008,630.009,080.009,080.0034,641
Aug 9, 20248,270.009,000.008,270.008,750.008,750.0027,473
Aug 8, 20248,550.008,650.008,120.008,170.008,170.0043,487
Aug 7, 20248,280.008,750.008,270.008,550.008,550.0026,262
Aug 6, 20247,510.008,470.007,510.008,270.008,270.0087,222
Aug 5, 20248,900.009,240.007,300.007,510.007,510.00179,554
Aug 2, 20249,680.009,820.009,270.009,280.009,280.0050,217
Aug 1, 20249,430.009,850.009,410.009,710.009,710.0041,940
Jul 31, 20249,300.009,910.008,800.009,550.009,550.00161,701
Jul 30, 20249,300.009,390.009,290.009,320.009,320.0021,803
Jul 29, 20249,390.009,510.009,250.009,410.009,410.0031,400
Jul 26, 20249,340.009,450.009,190.009,280.009,280.0026,423
Jul 25, 20249,100.009,490.009,100.009,370.009,370.0038,865
Jul 24, 20249,100.009,450.009,100.009,190.009,190.0017,039
Jul 23, 20249,120.009,290.009,100.009,160.009,160.0018,260
Jul 22, 20249,280.009,430.009,150.009,150.009,150.0033,972
Jul 19, 20249,150.009,380.009,060.009,360.009,360.0020,810
Jul 18, 20249,240.009,340.008,920.009,150.009,150.0042,833
Jul 17, 20249,500.009,520.009,150.009,220.009,220.0023,829
Jul 16, 20249,160.009,690.009,160.009,520.009,520.0045,920
Jul 15, 20249,110.009,330.009,100.009,230.009,230.0036,848
Jul 12, 20249,160.009,240.009,010.009,220.009,220.0039,044
Jul 11, 20249,180.009,340.009,180.009,180.009,180.0022,465
Jul 10, 20249,370.009,480.009,180.009,270.009,270.0024,875
Jul 9, 20249,550.009,710.009,020.009,370.009,370.0055,599
Jul 8, 20249,120.009,650.009,120.009,560.009,560.0087,021
Jul 5, 20249,150.009,250.009,100.009,200.009,200.0026,202
Jul 4, 20249,260.009,500.009,060.009,150.009,150.0040,378
Jul 3, 20249,250.009,930.009,030.009,250.009,250.00260,336
Jul 2, 20249,400.009,400.009,050.009,250.009,250.0055,953
Jul 1, 20249,320.009,570.009,260.009,450.009,450.0040,675
Jun 28, 20249,600.009,600.009,210.009,260.009,260.0036,759
Jun 27, 20249,540.009,690.009,380.009,380.009,380.0026,386
Jun 26, 20249,520.009,890.009,520.009,600.009,600.0038,207
Jun 25, 20249,560.009,610.009,350.009,610.009,610.0024,750
Jun 24, 20249,600.009,610.009,330.009,520.009,520.0050,424
Jun 21, 20249,710.009,900.009,410.009,600.009,600.0083,802
Jun 20, 20249,870.009,890.009,620.009,860.009,860.0036,936
Jun 19, 20249,770.0010,000.009,720.009,850.009,850.0042,748
Jun 18, 20249,830.009,940.009,770.009,850.009,850.0064,952
Jun 17, 20249,920.0010,020.009,670.009,840.009,840.0049,563
Jun 14, 202410,270.0010,290.009,860.009,920.009,920.0098,456
Jun 13, 202410,390.0010,480.0010,020.0010,220.0010,220.0089,240
Jun 12, 202410,220.0010,460.0010,080.0010,220.0010,220.0061,749
Jun 11, 202410,210.0010,360.0010,020.0010,210.0010,210.0068,971
Jun 10, 202410,200.0010,290.009,980.0010,130.0010,130.0088,977
Jun 7, 202410,520.0010,710.0010,210.0010,300.0010,300.0097,246
Jun 5, 202410,630.0011,050.0010,320.0010,370.0010,370.00178,554
Jun 4, 202411,580.0011,780.0010,660.0010,760.0010,760.00403,942
Jun 3, 202412,250.0012,350.0011,290.0011,460.0011,460.00305,210
May 31, 202412,120.0012,300.0011,890.0011,990.0011,990.00184,116
May 30, 202411,780.0012,940.0011,450.0012,000.0012,000.00989,847
May 29, 202411,860.0012,170.0011,780.0011,990.0011,990.00268,138
May 28, 202412,300.0012,840.0012,060.0012,120.0012,120.00514,225
May 27, 202412,420.0012,900.0012,030.0012,450.0012,450.00804,143
May 24, 202411,500.0014,150.0011,350.0012,450.0012,450.006,041,376
May 23, 202411,670.0011,950.0011,130.0011,950.0011,950.002,124,342
May 22, 20249,500.0011,960.009,210.0011,960.0011,960.007,334,563
May 21, 20249,180.009,290.009,120.009,200.009,200.0042,259
May 20, 20249,200.009,360.009,160.009,300.009,300.0047,201
May 17, 20249,410.009,410.009,130.009,200.009,200.0063,422
May 16, 20249,190.009,920.009,110.009,320.009,320.00218,593
May 14, 20248,940.009,170.008,850.009,130.009,130.0051,383
May 13, 20249,070.009,250.008,710.008,870.008,870.0032,087
May 10, 20249,000.009,140.008,800.008,920.008,920.0031,148
May 9, 20249,230.009,350.008,950.009,020.009,020.0052,892
May 8, 20249,180.009,230.008,910.009,230.009,230.0099,109
May 7, 20249,180.009,490.009,170.009,200.009,200.00174,663
May 3, 20248,660.009,310.008,540.008,980.008,980.00166,745
May 2, 20248,680.008,740.008,460.008,540.008,540.0057,432