Mgenplus Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-08 | 1,450.00 | 1,465.00 | 1,418.00 | 1,451.00 | 2,902.00 | 122,274 |
| 2024-01-05 | 1,390.00 | 1,472.00 | 1,383.00 | 1,450.00 | 2,900.00 | 471,566 |
| 2024-01-04 | 1,419.00 | 1,419.00 | 1,370.00 | 1,399.00 | 2,798.00 | 393,726 |
| 2024-01-03 | 1,440.00 | 1,448.00 | 1,405.00 | 1,430.00 | 2,860.00 | 263,210 |
| 2024-01-02 | 1,375.00 | 1,441.00 | 1,365.00 | 1,439.00 | 2,878.00 | 1,284,014 |
| 2023-12-28 | 1,582.00 | 1,627.00 | 1,540.00 | 1,624.00 | 3,248.00 | 173,677 |
| 2023-12-27 | 1,590.00 | 1,631.00 | 1,560.00 | 1,590.00 | 3,180.00 | 326,380 |
| 2023-12-26 | 1,519.00 | 1,869.00 | 1,453.00 | 1,569.00 | 3,138.00 | 1,933,047 |
| 2023-12-22 | 1,520.00 | 1,530.00 | 1,506.00 | 1,519.00 | 3,038.00 | 39,075 |
| 2023-12-21 | 1,553.00 | 1,553.00 | 1,510.00 | 1,515.00 | 3,030.00 | 113,270 |
| 2023-12-20 | 1,567.00 | 1,577.00 | 1,544.00 | 1,553.00 | 3,106.00 | 88,164 |
| 2023-12-19 | 1,574.00 | 1,591.00 | 1,530.00 | 1,567.00 | 3,134.00 | 99,730 |
| 2023-12-18 | 1,640.00 | 1,661.00 | 1,560.00 | 1,577.00 | 3,154.00 | 183,670 |
| 2023-12-15 | 1,566.00 | 1,624.00 | 1,504.00 | 1,620.00 | 3,240.00 | 328,222 |
| 2023-12-14 | 1,491.00 | 1,720.00 | 1,479.00 | 1,571.00 | 3,142.00 | 1,933,332 |
| 2023-12-13 | 1,528.00 | 1,528.00 | 1,451.00 | 1,491.00 | 2,982.00 | 166,043 |
| 2023-12-12 | 1,614.00 | 1,616.00 | 1,500.00 | 1,527.00 | 3,054.00 | 411,191 |
| 2023-12-11 | 1,826.00 | 1,877.00 | 1,609.00 | 1,613.00 | 3,226.00 | 502,199 |
| 2023-12-08 | 1,915.00 | 1,921.00 | 1,721.00 | 1,745.00 | 3,490.00 | 475,243 |
| 2023-12-07 | 1,917.00 | 2,065.00 | 1,869.00 | 1,890.00 | 3,780.00 | 987,933 |
| 2023-12-06 | 1,915.00 | 2,105.00 | 1,904.00 | 1,911.00 | 3,822.00 | 971,767 |
| 2023-12-05 | 1,962.00 | 1,995.00 | 1,890.00 | 1,909.00 | 3,818.00 | 290,031 |
| 2023-12-04 | 1,922.00 | 2,015.00 | 1,885.00 | 1,962.00 | 3,924.00 | 597,724 |
| 2023-12-01 | 1,938.00 | 1,960.00 | 1,881.00 | 1,928.00 | 3,856.00 | 349,511 |
| 2023-11-30 | 1,916.00 | 1,927.00 | 1,871.00 | 1,912.00 | 3,824.00 | 340,662 |
| 2023-11-29 | 2,105.00 | 2,145.00 | 1,908.00 | 1,927.00 | 3,854.00 | 839,857 |
| 2023-11-28 | 2,060.00 | 2,150.00 | 1,965.00 | 2,010.00 | 4,020.00 | 549,874 |
| 2023-11-27 | 2,225.00 | 2,390.00 | 2,100.00 | 2,120.00 | 4,240.00 | 1,887,099 |
| 2023-11-24 | 1,846.00 | 2,425.00 | 1,760.00 | 2,315.00 | 4,630.00 | 5,880,418 |
| 2023-11-23 | 1,926.00 | 2,090.00 | 1,864.00 | 1,868.00 | 3,736.00 | 1,449,743 |
| 2023-11-22 | 2,020.00 | 2,040.00 | 1,900.00 | 1,974.00 | 3,948.00 | 557,688 |
| 2023-11-21 | 2,195.00 | 2,400.00 | 2,085.00 | 2,085.00 | 4,170.00 | 1,866,790 |
| 2023-11-20 | 2,425.00 | 2,635.00 | 2,230.00 | 2,230.00 | 4,460.00 | 3,003,420 |
| 2023-11-17 | 2,120.00 | 2,430.00 | 1,984.00 | 2,290.00 | 4,580.00 | 7,619,250 |
| 2023-11-16 | 1,691.00 | 1,900.00 | 1,650.00 | 1,870.00 | 3,740.00 | 1,598,207 |
| 2023-11-15 | 1,440.00 | 1,879.00 | 1,418.00 | 1,747.00 | 3,494.00 | 2,173,894 |
| 2023-11-14 | 1,440.00 | 1,463.00 | 1,436.00 | 1,446.00 | 2,892.00 | 39,704 |
| 2023-11-13 | 1,496.00 | 1,528.00 | 1,431.00 | 1,447.00 | 2,894.00 | 64,214 |
| 2023-11-10 | 1,640.00 | 1,640.00 | 1,494.00 | 1,496.00 | 2,992.00 | 201,570 |
| 2023-11-09 | 1,501.00 | 1,894.00 | 1,501.00 | 1,608.00 | 3,216.00 | 1,308,674 |
| 2023-11-08 | 1,517.00 | 1,576.00 | 1,482.00 | 1,507.00 | 3,014.00 | 74,317 |
| 2023-11-07 | 1,690.00 | 1,698.00 | 1,584.00 | 1,587.00 | 2,971.40 | 50,408 |
| 2023-11-06 | 1,658.00 | 1,700.00 | 1,650.00 | 1,665.00 | 3,117.44 | 61,395 |
| 2023-11-03 | 1,635.00 | 1,680.00 | 1,610.00 | 1,674.00 | 3,134.29 | 24,004 |
| 2023-11-02 | 1,647.00 | 1,647.00 | 1,608.00 | 1,635.00 | 3,061.27 | 21,701 |
| 2023-11-01 | 1,590.00 | 1,700.00 | 1,550.00 | 1,619.00 | 3,031.31 | 70,389 |
| 2023-10-31 | 1,650.00 | 1,650.00 | 1,530.00 | 1,548.00 | 2,898.38 | 73,605 |
| 2023-10-30 | 1,531.00 | 1,630.00 | 1,500.00 | 1,607.00 | 3,008.84 | 33,646 |
| 2023-10-27 | 1,560.00 | 1,597.00 | 1,529.00 | 1,569.00 | 2,937.70 | 24,548 |
| 2023-10-26 | 1,613.00 | 1,613.00 | 1,535.00 | 1,560.00 | 2,920.84 | 31,129 |
| 2023-10-25 | 1,593.00 | 1,625.00 | 1,571.00 | 1,613.00 | 3,020.08 | 43,424 |
| 2023-10-24 | 1,620.00 | 1,639.00 | 1,520.00 | 1,601.00 | 2,997.61 | 65,434 |
| 2023-10-23 | 1,550.00 | 1,800.00 | 1,550.00 | 1,588.00 | 2,973.27 | 300,990 |
| 2023-10-20 | 1,658.00 | 1,660.00 | 1,523.00 | 1,623.00 | 3,038.80 | 79,413 |
| 2023-10-19 | 1,700.00 | 1,701.00 | 1,654.00 | 1,670.00 | 3,126.80 | 46,142 |
| 2023-10-18 | 1,757.00 | 1,760.00 | 1,705.00 | 1,718.00 | 3,216.67 | 41,331 |
| 2023-10-17 | 1,720.00 | 1,798.00 | 1,720.00 | 1,757.00 | 3,289.69 | 29,655 |
| 2023-10-16 | 1,743.00 | 1,848.00 | 1,711.00 | 1,718.00 | 3,216.67 | 65,551 |
| 2023-10-13 | 1,871.00 | 1,871.00 | 1,752.00 | 1,771.00 | 3,315.91 | 72,026 |
| 2023-10-12 | 1,747.00 | 1,921.00 | 1,746.00 | 1,868.00 | 3,497.52 | 251,532 |
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.