StocksMagnachip Semiconductor Corporation (MX)
MX
Close Price: 3.47
Open Price: 3.43
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 4.059999942779541 | 4.21999979019165 | 4.03000020980835 | 4.21999979019165 | 132400 |
| 06 Jan 2025 | 4.28000020980835 | 4.400000095367432 | 4.159999847412109 | 4.179999828338623 | 148400 |
| 07 Jan 2025 | 4.179999828338623 | 4.230000019073486 | 4.079999923706055 | 4.170000076293945 | 141100 |
| 08 Jan 2025 | 4.130000114440918 | 4.139999866485596 | 3.990000009536743 | 4.03000020980835 | 127000 |
| 10 Jan 2025 | 3.990000009536743 | 4.059999942779541 | 3.869999885559082 | 3.9800000190734863 | 189800 |
| 13 Jan 2025 | 3.940000057220459 | 3.950000047683716 | 3.8399999141693115 | 3.9000000953674316 | 103200 |
| 14 Jan 2025 | 3.9000000953674316 | 3.940000057220459 | 3.8299999237060547 | 3.890000104904175 | 126400 |
| 15 Jan 2025 | 3.9800000190734863 | 4.03000020980835 | 3.9200000762939453 | 3.950000047683716 | 92900 |
| 16 Jan 2025 | 3.950000047683716 | 4.039999961853027 | 3.9100000858306885 | 4.010000228881836 | 155600 |
| 17 Jan 2025 | 4.050000190734863 | 4.199999809265137 | 4.050000190734863 | 4.159999847412109 | 124300 |
| 21 Jan 2025 | 4.110000133514404 | 4.190000057220459 | 4.039999961853027 | 4.170000076293945 | 118500 |
| 22 Jan 2025 | 4.159999847412109 | 4.179999828338623 | 4.059999942779541 | 4.070000171661377 | 93500 |
| 23 Jan 2025 | 4.019999980926514 | 4.130000114440918 | 3.9800000190734863 | 4.090000152587891 | 103200 |
| 24 Jan 2025 | 4.059999942779541 | 4.190000057220459 | 4.03000020980835 | 4.130000114440918 | 133600 |
| 27 Jan 2025 | 4.039999961853027 | 4.090000152587891 | 3.9600000381469727 | 4.019999980926514 | 165200 |
| 28 Jan 2025 | 4.03000020980835 | 4.079999923706055 | 3.930000066757202 | 4.070000171661377 | 165900 |
| 29 Jan 2025 | 4.070000171661377 | 4.170000076293945 | 4.019999980926514 | 4.059999942779541 | 98600 |
| 30 Jan 2025 | 4.090000152587891 | 4.090000152587891 | 3.9800000190734863 | 4.010000228881836 | 89100 |
| 31 Jan 2025 | 4.019999980926514 | 4.099999904632568 | 3.9800000190734863 | 4.050000190734863 | 186600 |
| 03 Feb 2025 | 4.800000190734863 | 4.989999771118164 | 4.53000020980835 | 4.579999923706055 | 1450300 |
| 04 Feb 2025 | 4.579999923706055 | 4.650000095367432 | 4.429999828338623 | 4.610000133514404 | 273800 |
| 05 Feb 2025 | 4.579999923706055 | 4.630000114440918 | 4.440000057220459 | 4.559999942779541 | 253900 |
| 06 Feb 2025 | 4.519999980926514 | 4.71999979019165 | 4.460000038146973 | 4.489999771118164 | 183900 |
| 07 Feb 2025 | 4.489999771118164 | 4.550000190734863 | 4.369999885559082 | 4.460000038146973 | 261700 |
| 10 Feb 2025 | 4.449999809265137 | 4.679999828338623 | 4.409999847412109 | 4.489999771118164 | 224200 |
| 11 Feb 2025 | 4.5 | 4.690000057220459 | 4.449999809265137 | 4.599999904632568 | 124800 |
| 12 Feb 2025 | 4.559999942779541 | 4.599999904632568 | 4.440000057220459 | 4.449999809265137 | 62000 |
| 13 Feb 2025 | 4.46999979019165 | 4.559999942779541 | 4.409999847412109 | 4.519999980926514 | 94600 |
| 14 Feb 2025 | 4.519999980926514 | 4.539999961853027 | 4.46999979019165 | 4.510000228881836 | 52700 |
| 18 Feb 2025 | 4.53000020980835 | 4.739999771118164 | 4.53000020980835 | 4.71999979019165 | 221900 |
| 19 Feb 2025 | 4.739999771118164 | 4.849999904632568 | 4.670000076293945 | 4.75 | 214500 |
| 20 Feb 2025 | 4.760000228881836 | 5.079999923706055 | 4.739999771118164 | 5.03000020980835 | 375100 |
| 21 Feb 2025 | 5.150000095367432 | 5.159999847412109 | 4.800000190734863 | 4.949999809265137 | 401700 |
| 24 Feb 2025 | 5.010000228881836 | 5.130000114440918 | 4.909999847412109 | 5.019999980926514 | 222800 |
| 25 Feb 2025 | 5.0 | 5.03000020980835 | 4.71999979019165 | 4.730000019073486 | 292700 |
| 26 Feb 2025 | 4.710000038146973 | 4.869999885559082 | 4.699999809265137 | 4.849999904632568 | 173300 |
| 27 Feb 2025 | 4.849999904632568 | 4.900000095367432 | 4.619999885559082 | 4.630000114440918 | 139500 |
| 28 Feb 2025 | 4.630000114440918 | 4.659999847412109 | 4.460000038146973 | 4.539999961853027 | 270300 |
| 03 Mar 2025 | 4.480000019073486 | 4.599999904632568 | 4.369999885559082 | 4.380000114440918 | 225600 |
| 04 Mar 2025 | 4.320000171661377 | 4.389999866485596 | 4.210000038146973 | 4.329999923706055 | 294300 |
| 05 Mar 2025 | 4.309999942779541 | 4.309999942779541 | 4.130000114440918 | 4.269999980926514 | 217600 |
| 06 Mar 2025 | 4.179999828338623 | 4.210000038146973 | 4.130000114440918 | 4.159999847412109 | 104500 |
| 07 Mar 2025 | 4.199999809265137 | 4.199999809265137 | 4.010000228881836 | 4.119999885559082 | 157500 |
| 10 Mar 2025 | 4.039999961853027 | 4.119999885559082 | 3.9800000190734863 | 4.0 | 184600 |
| 11 Mar 2025 | 3.950000047683716 | 4.110000133514404 | 3.9100000858306885 | 4.039999961853027 | 294000 |
| 12 Mar 2025 | 4.460000038146973 | 4.53000020980835 | 3.5999999046325684 | 3.819999933242798 | 949200 |
| 13 Mar 2025 | 3.8399999141693115 | 3.8399999141693115 | 3.619999885559082 | 3.6500000953674316 | 332000 |
| 14 Mar 2025 | 3.680000066757202 | 3.9600000381469727 | 3.680000066757202 | 3.880000114440918 | 372400 |
| 17 Mar 2025 | 3.8399999141693115 | 3.930000066757202 | 3.759999990463257 | 3.880000114440918 | 219000 |
| 18 Mar 2025 | 4.099999904632568 | 4.239999771118164 | 3.940000057220459 | 4.110000133514404 | 550200 |
| 19 Mar 2025 | 4.199999809265137 | 4.25 | 3.950000047683716 | 4.059999942779541 | 320700 |
| 20 Mar 2025 | 4.059999942779541 | 4.090000152587891 | 3.9000000953674316 | 3.930000066757202 | 203200 |
| 21 Mar 2025 | 3.890000104904175 | 3.9100000858306885 | 3.759999990463257 | 3.8299999237060547 | 286600 |
| 24 Mar 2025 | 3.9100000858306885 | 3.9800000190734863 | 3.8399999141693115 | 3.9600000381469727 | 182200 |
| 25 Mar 2025 | 3.930000066757202 | 3.940000057220459 | 3.8499999046325684 | 3.8499999046325684 | 85300 |
| 26 Mar 2025 | 3.8499999046325684 | 3.9100000858306885 | 3.7799999713897705 | 3.819999933242798 | 129100 |
| 27 Mar 2025 | 3.809999942779541 | 3.809999942779541 | 3.630000114440918 | 3.7300000190734863 | 319700 |
| 28 Mar 2025 | 3.680000066757202 | 3.690000057220459 | 3.569999933242798 | 3.619999885559082 | 176100 |
| 31 Mar 2025 | 3.549999952316284 | 3.569999933242798 | 3.3299999237060547 | 3.430000066757202 | 402100 |
| 01 Apr 2025 | 3.440000057220459 | 3.5299999713897705 | 3.369999885559082 | 3.4700000286102295 | 203800 |
| 02 Apr 2025 | 3.430000066757202 | 3.5899999141693115 | 3.3499999046325684 | 3.509999990463257 | 213900 |