Stock listing
KRX:0039P0 MadUp, Inc. (매드업) 주가
Follow MadUp, Inc. into a list and get an email when it puts out news.
Share price · KRX:0039P0
₩6,160.00 KRW -430.00 (-6.5%)
Close on Oct 20, 2026
- Day range
- ₩6,030.00 – ₩6,680.00 KRWOct 20, 2026
- Volume
- 200,279 sharesOct 20, 2026
- Market cap
- ₩115.5B KRWAt the close on Oct 20, 2026 · price × 18.75M shares outstanding
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · KRX:0039P0 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩6,160.00 | -430.00 | -6.5% | ₩6,590.00 | ₩6,680.00 | ₩6,030.00 | 200,279 | |
| ₩6,590.00 | -110.00 | -1.6% | ₩6,430.00 | ₩6,600.00 | ₩6,310.00 | 207,529 | |
| ₩6,700.00 | +130.00 | +2.0% | ₩6,590.00 | ₩6,870.00 | ₩6,570.00 | 200,953 | |
| ₩6,570.00 | -280.00 | -4.1% | ₩6,470.00 | ₩6,760.00 | ₩6,270.00 | 326,007 | |
| ₩6,850.00 | -60.00 | -0.9% | ₩6,910.00 | ₩7,300.00 | ₩6,760.00 | 283,536 | |
| ₩6,910.00 | +50.00 | +0.7% | ₩6,680.00 | ₩6,940.00 | ₩6,300.00 | 459,262 | |
| ₩6,860.00 | -900.00 | -11.6% | ₩7,700.00 | ₩7,800.00 | ₩6,820.00 | 627,267 | |
| ₩7,760.00 | -260.00 | -3.2% | ₩8,070.00 | ₩8,070.00 | ₩7,600.00 | 423,000 | |
| ₩8,020.00 | -80.00 | -1.0% | ₩8,100.00 | ₩8,320.00 | ₩7,940.00 | 632,967 | |
| ₩8,100.00 | +140.00 | +1.8% | ₩7,900.00 | ₩8,180.00 | ₩7,900.00 | 543,517 | |
| ₩7,960.00 | -20.00 | -0.3% | ₩7,990.00 | ₩8,150.00 | ₩7,900.00 | 463,298 | |
| ₩7,980.00 | -520.00 | -6.1% | ₩8,310.00 | ₩8,380.00 | ₩7,850.00 | 1,024,679 | |
| ₩8,500.00 | +180.00 | +2.2% | ₩8,350.00 | ₩8,940.00 | ₩8,280.00 | 1,881,177 | |
| ₩8,320.00 | -800.00 | -8.8% | ₩8,950.00 | ₩9,120.00 | ₩8,220.00 | 3,015,423 | |
| ₩9,120.00 | +1,410.00 | +18.3% | ₩7,800.00 | ₩9,550.00 | ₩7,770.00 | 11,657,616 | |
| ₩7,710.00 | +250.00 | +3.4% | ₩7,480.00 | ₩8,290.00 | ₩7,360.00 | 2,142,706 | |
| ₩7,460.00 | -150.00 | -2.0% | ₩7,990.00 | ₩8,230.00 | ₩7,460.00 | 685,464 | |
| ₩7,610.00 | -90.00 | -1.2% | ₩7,760.00 | ₩8,250.00 | ₩7,540.00 | 1,610,651 | |
| ₩7,700.00 | -220.00 | -2.8% | ₩8,050.00 | ₩8,070.00 | ₩7,670.00 | 506,891 | |
| ₩7,920.00 | -80.00 | -1.0% | ₩8,030.00 | ₩8,180.00 | ₩7,800.00 | 659,047 | |
| ₩8,000.00 | -230.00 | -2.8% | ₩8,210.00 | ₩8,530.00 | ₩7,700.00 | 871,275 | |
| ₩8,230.00 | -320.00 | -3.7% | ₩8,580.00 | ₩8,900.00 | ₩8,170.00 | 1,346,158 | |
| ₩8,550.00 | -900.00 | -9.5% | ₩9,050.00 | ₩9,350.00 | ₩8,370.00 | 1,197,738 | |
| ₩9,450.00 | -220.00 | -2.3% | ₩9,750.00 | ₩10,330.00 | ₩9,100.00 | 3,444,470 | |
| ₩9,670.00 | +880.00 | +10.0% | ₩8,700.00 | ₩10,230.00 | ₩8,570.00 | 10,553,478 | |
| ₩8,790.00 | -340.00 | -3.7% | ₩8,950.00 | ₩9,130.00 | ₩8,510.00 | 1,052,842 | |
| ₩9,130.00 | -210.00 | -2.2% | ₩9,330.00 | ₩9,730.00 | ₩8,980.00 | 3,068,831 | |
| ₩9,340.00 | +1,160.00 | +14.2% | ₩8,200.00 | ₩10,390.00 | ₩8,120.00 | 10,244,859 | |
| ₩8,180.00 | +350.00 | +4.5% | ₩7,830.00 | ₩8,500.00 | ₩7,620.00 | 1,756,762 | |
| ₩7,830.00 | -1,430.00 | -15.4% | ₩9,590.00 | ₩10,090.00 | ₩7,810.00 | 2,905,169 | |
| ₩9,260.00 | +80.00 | +0.9% | ₩9,110.00 | ₩9,340.00 | ₩8,600.00 | 2,190,378 | |
| ₩9,180.00 | +1,580.00 | +20.8% | ₩8,260.00 | ₩9,600.00 | ₩8,110.00 | 6,996,657 | |
| ₩7,600.00 | +770.00 | +11.3% | ₩6,780.00 | ₩7,740.00 | ₩6,600.00 | 1,998,228 | |
| ₩6,830.00 | -40.00 | -0.6% | ₩6,890.00 | ₩7,470.00 | ₩6,550.00 | 1,299,144 | |
| ₩6,870.00 | -80.00 | -1.2% | ₩7,030.00 | ₩7,190.00 | ₩6,770.00 | 333,774 | |
| ₩6,950.00 | -120.00 | -1.7% | ₩7,070.00 | ₩7,170.00 | ₩6,700.00 | 379,091 | |
| ₩7,070.00 | -180.00 | -2.5% | ₩7,280.00 | ₩7,320.00 | ₩6,700.00 | 497,309 | |
| ₩7,250.00 | -530.00 | -6.8% | ₩7,820.00 | ₩8,010.00 | ₩7,130.00 | 658,388 | |
| ₩7,780.00 | -810.00 | -9.4% | ₩8,570.00 | ₩8,940.00 | ₩7,710.00 | 1,921,043 | |
| ₩8,590.00 | +450.00 | +5.5% | ₩8,060.00 | ₩8,850.00 | ₩7,660.00 | 2,634,592 | |
| ₩8,140.00 | +580.00 | +7.7% | ₩7,370.00 | ₩8,280.00 | ₩7,250.00 | 2,676,570 | |
| ₩7,560.00 | -600.00 | -7.4% | ₩8,130.00 | ₩8,240.00 | ₩7,420.00 | 1,297,464 | |
| ₩8,160.00 | -1,090.00 | -11.8% | ₩9,670.00 | ₩9,740.00 | ₩8,090.00 | 2,914,525 | |
| ₩9,250.00 | +630.00 | +7.3% | ₩8,620.00 | ₩9,440.00 | ₩8,540.00 | 3,790,731 | |
| ₩8,620.00 | -380.00 | -4.2% | ₩8,800.00 | ₩9,290.00 | ₩8,360.00 | 3,208,246 | |
| ₩9,000.00 | -770.00 | -7.9% | ₩9,600.00 | ₩10,000.00 | ₩8,700.00 | 2,004,799 | |
| ₩9,770.00 | +220.00 | +2.3% | ₩9,800.00 | ₩10,200.00 | ₩9,410.00 | 4,335,473 | |
| ₩9,550.00 | -390.00 | -3.9% | ₩10,500.00 | ₩10,670.00 | ₩8,860.00 | 8,814,748 | |
| ₩9,940.00 | +2,290.00 | +29.9% | ₩7,570.00 | ₩9,940.00 | ₩7,300.00 | 13,031,163 | |
| ₩7,650.00 | +330.00 | +4.5% | ₩7,480.00 | ₩8,360.00 | ₩7,370.00 | 6,733,694 | |
| ₩7,320.00 | -30.00 | -0.4% | ₩7,700.00 | ₩8,160.00 | ₩7,210.00 | 6,922,900 | |
| ₩7,350.00 | +850.00 | +13.1% | ₩6,600.00 | ₩8,190.00 | ₩6,470.00 | 11,912,504 | |
| ₩6,500.00 | -100.00 | -1.5% | ₩6,900.00 | ₩7,700.00 | ₩6,470.00 | 10,501,143 | |
| ₩6,600.00 | +680.00 | +11.5% | ₩6,370.00 | ₩7,280.00 | ₩6,120.00 | 18,661,612 | |
| ₩5,920.00 | +1,360.00 | +29.8% | ₩4,565.00 | ₩5,920.00 | ₩4,565.00 | 6,042,678 | |
| ₩4,560.00 | -480.00 | -9.5% | ₩4,800.00 | ₩4,990.00 | ₩4,560.00 | 402,418 | |
| ₩5,040.00 | +85.00 | +1.7% | ₩5,010.00 | ₩5,440.00 | ₩4,995.00 | 592,633 | |
| ₩4,955.00 | -615.00 | -11.0% | ₩5,500.00 | ₩5,510.00 | ₩4,950.00 | 699,688 | |
| ₩5,570.00 | -260.00 | -4.5% | ₩5,960.00 | ₩6,130.00 | ₩5,570.00 | 1,596,558 | |
| ₩5,830.00 | +130.00 | +2.3% | ₩5,780.00 | ₩6,490.00 | ₩5,420.00 | 6,516,756 | |
| ₩5,700.00 | +300.00 | +5.6% | ₩5,330.00 | ₩6,560.00 | ₩5,320.00 | 7,242,332 | |
| ₩5,400.00 | +350.00 | +6.9% | ₩4,745.00 | ₩6,150.00 | ₩4,650.00 | 7,787,713 |
- Ticker
- KRX:0039P0
- Asset type
- Stock
- Sector
- Telecom & media
- Industry
- Advertising & marketing
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Jul 29, 2026
Madup Q2 Operating. Profit 3.8 Billion Won, Up 127% Y/Y
Latest news
Madup Q2 Operating. Profit 3.8 Billion Won, Up 127% Y/Y
Jul 28, 2026
Closed ₩5,920.00 (+29.8%) on Jul 29, 2026
Decks
Investor Presentation (2023)
Investor deck · 37 slides · Feb 24, 2023
MadUp, Inc. on 6ix
- Sector
- Telecom & media
- Industry
- Advertising & marketing
- News releases
- 1 in the last 12 months · 1 in all · newest Jul 29, 2026 · oldest 2026
- Decks
- 1 deck · latest Feb 24, 2023
Log in to ask 6ix AI your own questions about MadUp, Inc.