Mgenplus Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 1,445.00 | 1,480.00 | 1,435.00 | 1,472.00 | 2,944.00 | 36,099 |
| 2024-07-03 | 1,450.00 | 1,480.00 | 1,436.00 | 1,445.00 | 2,890.00 | 25,472 |
| 2024-07-02 | 1,490.00 | 1,504.00 | 1,448.00 | 1,450.00 | 2,900.00 | 41,417 |
| 2024-07-01 | 1,459.00 | 1,517.00 | 1,456.00 | 1,495.00 | 2,990.00 | 36,698 |
| 2024-06-28 | 1,470.00 | 1,477.00 | 1,448.00 | 1,472.00 | 2,944.00 | 27,774 |
| 2024-06-27 | 1,465.00 | 1,471.00 | 1,450.00 | 1,461.00 | 2,922.00 | 25,795 |
| 2024-06-26 | 1,460.00 | 1,489.00 | 1,450.00 | 1,465.00 | 2,930.00 | 27,105 |
| 2024-06-25 | 1,500.00 | 1,500.00 | 1,440.00 | 1,467.00 | 2,934.00 | 49,281 |
| 2024-06-24 | 1,528.00 | 1,528.00 | 1,460.00 | 1,468.00 | 2,936.00 | 58,791 |
| 2024-06-21 | 1,500.00 | 1,557.00 | 1,485.00 | 1,528.00 | 3,056.00 | 43,632 |
| 2024-06-20 | 1,505.00 | 1,533.00 | 1,455.00 | 1,508.00 | 3,016.00 | 99,964 |
| 2024-06-19 | 1,517.00 | 1,540.00 | 1,507.00 | 1,513.00 | 3,026.00 | 38,203 |
| 2024-06-18 | 1,502.00 | 1,531.00 | 1,490.00 | 1,513.00 | 3,026.00 | 39,637 |
| 2024-06-17 | 1,505.00 | 1,628.00 | 1,505.00 | 1,514.00 | 3,028.00 | 161,127 |
| 2024-06-14 | 1,510.00 | 1,511.00 | 1,475.00 | 1,501.00 | 3,002.00 | 77,464 |
| 2024-06-13 | 1,500.00 | 1,521.00 | 1,500.00 | 1,510.00 | 3,020.00 | 41,177 |
| 2024-06-12 | 1,515.00 | 1,525.00 | 1,502.00 | 1,509.00 | 3,018.00 | 39,863 |
| 2024-06-11 | 1,520.00 | 1,536.00 | 1,480.00 | 1,515.00 | 3,030.00 | 43,813 |
| 2024-06-10 | 1,585.00 | 1,585.00 | 1,519.00 | 1,519.00 | 3,038.00 | 87,656 |
| 2024-06-07 | 1,560.00 | 1,638.00 | 1,560.00 | 1,585.00 | 3,170.00 | 97,788 |
| 2024-06-05 | 1,650.00 | 1,678.00 | 1,490.00 | 1,566.00 | 3,132.00 | 201,018 |
| 2024-06-04 | 1,681.00 | 1,744.00 | 1,650.00 | 1,658.00 | 3,316.00 | 84,008 |
| 2024-06-03 | 1,650.00 | 1,712.00 | 1,645.00 | 1,647.00 | 3,294.00 | 37,397 |
| 2024-05-31 | 1,653.00 | 1,684.00 | 1,639.00 | 1,642.00 | 3,284.00 | 75,989 |
| 2024-05-30 | 1,733.00 | 1,733.00 | 1,647.00 | 1,676.00 | 3,352.00 | 57,332 |
| 2024-05-29 | 1,705.00 | 1,715.00 | 1,647.00 | 1,687.00 | 3,374.00 | 111,575 |
| 2024-05-28 | 1,777.00 | 1,836.00 | 1,683.00 | 1,713.00 | 3,426.00 | 163,734 |
| 2024-05-27 | 1,872.00 | 1,893.00 | 1,760.00 | 1,789.00 | 3,578.00 | 152,721 |
| 2024-05-24 | 1,892.00 | 1,939.00 | 1,871.00 | 1,872.00 | 3,744.00 | 82,563 |
| 2024-05-23 | 1,885.00 | 1,923.00 | 1,840.00 | 1,891.00 | 3,782.00 | 101,266 |
| 2024-05-22 | 1,957.00 | 1,972.00 | 1,880.00 | 1,883.00 | 3,766.00 | 186,310 |
| 2024-05-21 | 1,890.00 | 2,200.00 | 1,850.00 | 1,955.00 | 3,910.00 | 1,387,542 |
| 2024-05-20 | 1,890.00 | 1,893.00 | 1,816.00 | 1,891.00 | 3,782.00 | 110,528 |
| 2024-05-17 | 1,849.00 | 1,875.00 | 1,760.00 | 1,844.00 | 3,688.00 | 170,478 |
| 2024-05-16 | 1,885.00 | 1,890.00 | 1,850.00 | 1,853.00 | 3,706.00 | 88,164 |
| 2024-05-14 | 1,895.00 | 1,919.00 | 1,854.00 | 1,879.00 | 3,758.00 | 88,041 |
| 2024-05-13 | 1,873.00 | 1,922.00 | 1,821.00 | 1,894.00 | 3,788.00 | 133,175 |
| 2024-05-10 | 1,931.00 | 1,984.00 | 1,889.00 | 1,891.00 | 3,782.00 | 116,254 |
| 2024-05-09 | 1,968.00 | 1,988.00 | 1,931.00 | 1,944.00 | 3,888.00 | 101,637 |
| 2024-05-08 | 1,962.00 | 2,025.00 | 1,960.00 | 1,980.00 | 3,960.00 | 99,263 |
| 2024-05-07 | 1,923.00 | 2,010.00 | 1,921.00 | 1,975.00 | 3,950.00 | 161,487 |
| 2024-05-03 | 1,980.00 | 1,993.00 | 1,920.00 | 1,922.00 | 3,844.00 | 159,722 |
| 2024-05-02 | 1,963.00 | 2,155.00 | 1,954.00 | 1,963.00 | 3,926.00 | 658,417 |
| 2024-04-30 | 2,005.00 | 2,030.00 | 1,944.00 | 1,960.00 | 3,920.00 | 211,140 |
| 2024-04-29 | 2,050.00 | 2,075.00 | 1,990.00 | 2,000.00 | 4,000.00 | 209,690 |
| 2024-04-26 | 2,070.00 | 2,245.00 | 2,050.00 | 2,050.00 | 4,100.00 | 678,236 |
| 2024-04-25 | 2,045.00 | 2,170.00 | 2,025.00 | 2,100.00 | 4,200.00 | 374,944 |
| 2024-04-24 | 2,050.00 | 2,125.00 | 2,005.00 | 2,065.00 | 4,130.00 | 206,882 |
| 2024-04-23 | 2,000.00 | 2,110.00 | 1,980.00 | 2,055.00 | 4,110.00 | 295,153 |
| 2024-04-22 | 2,100.00 | 2,155.00 | 2,020.00 | 2,040.00 | 4,080.00 | 500,961 |
| 2024-04-19 | 2,305.00 | 2,315.00 | 2,075.00 | 2,105.00 | 4,210.00 | 2,173,087 |
| 2024-04-18 | 1,817.00 | 2,460.00 | 1,817.00 | 2,355.00 | 4,710.00 | 7,193,795 |
| 2024-04-17 | 1,880.00 | 1,945.00 | 1,855.00 | 1,894.00 | 3,788.00 | 145,483 |
| 2024-04-16 | 1,980.00 | 1,990.00 | 1,850.00 | 1,904.00 | 3,808.00 | 269,255 |
| 2024-04-15 | 2,035.00 | 2,115.00 | 1,981.00 | 2,005.00 | 4,010.00 | 302,317 |
| 2024-04-12 | 2,220.00 | 2,315.00 | 2,115.00 | 2,135.00 | 4,270.00 | 307,050 |
| 2024-04-11 | 2,320.00 | 2,330.00 | 2,200.00 | 2,220.00 | 4,440.00 | 394,619 |
| 2024-04-09 | 2,275.00 | 2,415.00 | 2,190.00 | 2,365.00 | 4,730.00 | 745,883 |
| 2024-04-08 | 2,260.00 | 2,425.00 | 2,080.00 | 2,250.00 | 4,500.00 | 979,144 |
| 2024-04-05 | 2,050.00 | 2,570.00 | 2,045.00 | 2,260.00 | 4,520.00 | 3,878,767 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.