Mgenplus Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 2,475.00 | 2,475.00 | 2,245.00 | 2,245.00 | 4,490.00 | 2,658,328 |
| 2024-04-03 | 2,020.00 | 2,025.00 | 1,899.00 | 1,906.00 | 3,812.00 | 395,456 |
| 2024-04-02 | 2,050.00 | 2,110.00 | 1,968.00 | 2,030.00 | 4,060.00 | 536,573 |
| 2024-04-01 | 2,215.00 | 2,285.00 | 2,055.00 | 2,065.00 | 4,130.00 | 1,874,940 |
| 2024-03-29 | 1,880.00 | 2,330.00 | 1,875.00 | 2,155.00 | 4,310.00 | 4,880,665 |
| 2024-03-28 | 1,735.00 | 1,942.00 | 1,700.00 | 1,873.00 | 3,746.00 | 1,255,585 |
| 2024-03-27 | 1,695.00 | 1,797.00 | 1,639.00 | 1,790.00 | 3,580.00 | 786,249 |
| 2024-03-26 | 1,795.00 | 1,797.00 | 1,663.00 | 1,699.00 | 3,398.00 | 704,981 |
| 2024-03-25 | 2,095.00 | 2,105.00 | 1,762.00 | 1,797.00 | 3,594.00 | 3,933,178 |
| 2024-03-22 | 1,400.00 | 1,816.00 | 1,397.00 | 1,816.00 | 3,632.00 | 4,467,645 |
| 2024-03-21 | 1,380.00 | 1,407.00 | 1,367.00 | 1,397.00 | 2,794.00 | 84,093 |
| 2024-03-20 | 1,376.00 | 1,390.00 | 1,367.00 | 1,370.00 | 2,740.00 | 37,320 |
| 2024-03-19 | 1,410.00 | 1,420.00 | 1,373.00 | 1,376.00 | 2,752.00 | 45,296 |
| 2024-03-18 | 1,350.00 | 1,428.00 | 1,350.00 | 1,410.00 | 2,820.00 | 100,185 |
| 2024-03-15 | 1,420.00 | 1,420.00 | 1,372.00 | 1,372.00 | 2,744.00 | 81,599 |
| 2024-03-14 | 1,383.00 | 1,425.00 | 1,370.00 | 1,424.00 | 2,848.00 | 89,397 |
| 2024-03-13 | 1,423.00 | 1,432.00 | 1,371.00 | 1,383.00 | 2,766.00 | 120,706 |
| 2024-03-12 | 1,401.00 | 1,432.00 | 1,398.00 | 1,420.00 | 2,840.00 | 109,422 |
| 2024-03-11 | 1,400.00 | 1,434.00 | 1,396.00 | 1,412.00 | 2,824.00 | 93,926 |
| 2024-03-08 | 1,345.00 | 1,436.00 | 1,330.00 | 1,413.00 | 2,826.00 | 214,056 |
| 2024-03-07 | 1,300.00 | 1,361.00 | 1,299.00 | 1,345.00 | 2,690.00 | 83,896 |
| 2024-03-06 | 1,302.00 | 1,325.00 | 1,297.00 | 1,300.00 | 2,600.00 | 78,479 |
| 2024-03-05 | 1,320.00 | 1,329.00 | 1,298.00 | 1,302.00 | 2,604.00 | 61,835 |
| 2024-03-04 | 1,329.00 | 1,340.00 | 1,311.00 | 1,312.00 | 2,624.00 | 80,728 |
| 2024-02-29 | 1,360.00 | 1,369.00 | 1,323.00 | 1,342.00 | 2,684.00 | 61,308 |
| 2024-02-28 | 1,310.00 | 1,379.00 | 1,310.00 | 1,367.00 | 2,734.00 | 95,950 |
| 2024-02-27 | 1,335.00 | 1,356.00 | 1,301.00 | 1,320.00 | 2,640.00 | 91,668 |
| 2024-02-26 | 1,376.00 | 1,377.00 | 1,300.00 | 1,335.00 | 2,670.00 | 98,177 |
| 2024-02-23 | 1,396.00 | 1,425.00 | 1,368.00 | 1,376.00 | 2,752.00 | 119,626 |
| 2024-02-22 | 1,415.00 | 1,417.00 | 1,392.00 | 1,413.00 | 2,826.00 | 49,303 |
| 2024-02-21 | 1,427.00 | 1,433.00 | 1,390.00 | 1,394.00 | 2,788.00 | 154,164 |
| 2024-02-20 | 1,439.00 | 1,454.00 | 1,411.00 | 1,426.00 | 2,852.00 | 79,233 |
| 2024-02-19 | 1,445.00 | 1,475.00 | 1,433.00 | 1,439.00 | 2,878.00 | 73,595 |
| 2024-02-16 | 1,434.00 | 1,467.00 | 1,433.00 | 1,445.00 | 2,890.00 | 95,103 |
| 2024-02-15 | 1,446.00 | 1,465.00 | 1,430.00 | 1,434.00 | 2,868.00 | 55,135 |
| 2024-02-14 | 1,473.00 | 1,473.00 | 1,426.00 | 1,440.00 | 2,880.00 | 84,133 |
| 2024-02-13 | 1,439.00 | 1,523.00 | 1,400.00 | 1,458.00 | 2,916.00 | 383,842 |
| 2024-02-08 | 1,401.00 | 1,425.00 | 1,401.00 | 1,414.00 | 2,828.00 | 70,044 |
| 2024-02-07 | 1,398.00 | 1,439.00 | 1,389.00 | 1,410.00 | 2,820.00 | 83,767 |
| 2024-02-06 | 1,414.00 | 1,460.00 | 1,392.00 | 1,393.00 | 2,786.00 | 161,498 |
| 2024-02-05 | 1,413.00 | 1,546.00 | 1,392.00 | 1,414.00 | 2,828.00 | 699,346 |
| 2024-02-02 | 1,437.00 | 1,445.00 | 1,401.00 | 1,401.00 | 2,802.00 | 82,065 |
| 2024-02-01 | 1,428.00 | 1,445.00 | 1,393.00 | 1,422.00 | 2,844.00 | 69,938 |
| 2024-01-31 | 1,433.00 | 1,443.00 | 1,406.00 | 1,406.00 | 2,812.00 | 79,375 |
| 2024-01-30 | 1,467.00 | 1,499.00 | 1,425.00 | 1,427.00 | 2,854.00 | 74,118 |
| 2024-01-29 | 1,499.00 | 1,543.00 | 1,460.00 | 1,462.00 | 2,924.00 | 186,701 |
| 2024-01-26 | 1,456.00 | 1,495.00 | 1,433.00 | 1,478.00 | 2,956.00 | 60,716 |
| 2024-01-25 | 1,470.00 | 1,493.00 | 1,442.00 | 1,456.00 | 2,912.00 | 80,887 |
| 2024-01-24 | 1,453.00 | 1,504.00 | 1,423.00 | 1,484.00 | 2,968.00 | 98,289 |
| 2024-01-23 | 1,416.00 | 1,477.00 | 1,416.00 | 1,453.00 | 2,906.00 | 100,178 |
| 2024-01-22 | 1,439.00 | 1,464.00 | 1,405.00 | 1,423.00 | 2,846.00 | 120,753 |
| 2024-01-19 | 1,458.00 | 1,508.00 | 1,430.00 | 1,438.00 | 2,876.00 | 113,779 |
| 2024-01-18 | 1,451.00 | 1,546.00 | 1,446.00 | 1,458.00 | 2,916.00 | 159,159 |
| 2024-01-17 | 1,519.00 | 1,559.00 | 1,470.00 | 1,475.00 | 2,950.00 | 166,102 |
| 2024-01-16 | 1,559.00 | 1,576.00 | 1,500.00 | 1,549.00 | 3,098.00 | 226,765 |
| 2024-01-15 | 1,493.00 | 1,587.00 | 1,492.00 | 1,555.00 | 3,110.00 | 295,509 |
| 2024-01-12 | 1,495.00 | 1,521.00 | 1,490.00 | 1,508.00 | 3,016.00 | 142,703 |
| 2024-01-11 | 1,480.00 | 1,530.00 | 1,464.00 | 1,491.00 | 2,982.00 | 124,573 |
| 2024-01-10 | 1,467.00 | 1,531.00 | 1,430.00 | 1,477.00 | 2,954.00 | 260,419 |
| 2024-01-09 | 1,451.00 | 1,497.00 | 1,423.00 | 1,470.00 | 2,940.00 | 213,864 |
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.