See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.07▲ 1.98%
← 032790.KQ stock page

Mgenplus Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-121,747.001,921.001,746.001,868.003,497.52251,532
2023-10-111,753.001,775.001,719.001,747.003,270.97152,910
2023-10-101,705.001,863.001,651.001,747.003,270.97627,552
2023-10-062,100.002,225.002,100.002,200.004,119.1474,971
2023-10-052,130.002,155.002,060.002,115.003,959.9962,736
2023-10-042,235.002,235.002,115.002,120.003,969.3587,428
2023-09-272,190.002,270.002,180.002,235.004,184.67159,770
2023-09-262,480.002,480.002,235.002,260.004,231.48248,064
2023-09-252,460.002,695.002,300.002,390.004,474.88759,345
2023-09-222,490.002,550.002,295.002,370.004,437.44297,423
2023-09-212,560.002,650.002,465.002,490.004,662.12174,520
2023-09-202,800.002,800.002,550.002,560.004,793.18239,558
2023-09-192,830.002,895.002,755.002,790.005,223.8299,509
2023-09-182,835.002,900.002,765.002,840.005,317.4387,924
2023-09-152,860.002,945.002,735.002,800.005,242.54133,708
2023-09-142,805.003,045.002,800.002,860.005,354.88261,313
2023-09-132,755.002,890.002,755.002,800.005,242.54124,613
2023-09-122,990.003,015.002,775.002,815.005,270.63213,115
2023-09-113,015.003,125.002,950.002,950.005,523.39224,500
2023-09-083,420.003,895.002,905.002,955.005,532.752,576,544
2023-09-073,420.003,450.003,230.003,270.006,122.54202,351
2023-09-063,205.003,490.003,200.003,450.006,459.56367,359
2023-09-053,205.003,285.003,115.003,250.006,085.09150,032
2023-09-043,195.003,445.003,195.003,225.006,038.28155,295
2023-09-013,260.003,525.003,230.003,355.006,281.69453,351
2023-08-313,605.003,635.003,300.003,360.006,291.05471,476
2023-08-303,585.003,800.003,540.003,635.006,805.941,069,439
2023-08-293,280.004,095.003,165.003,490.006,534.452,854,124
2023-08-283,465.003,725.003,305.003,310.006,197.431,363,700
2023-08-253,335.004,195.003,050.003,535.006,618.716,151,866
2023-08-243,140.003,590.003,050.003,230.006,047.652,169,572
2023-08-232,325.003,000.002,300.003,000.005,617.011,024,193
2023-08-222,345.002,370.002,295.002,310.004,325.1037,784
2023-08-212,380.002,430.002,350.002,375.004,446.8014,664
2023-08-182,430.002,485.002,375.002,375.004,446.8025,780
2023-08-172,405.002,475.002,395.002,440.004,568.5017,670
2023-08-162,575.002,575.002,445.002,460.004,605.9522,224
2023-08-142,635.002,635.002,560.002,575.004,821.2723,847
2023-08-112,640.002,765.002,625.002,635.004,933.6149,469
2023-08-102,775.002,895.002,695.002,695.005,045.9542,037
2023-08-092,670.002,860.002,570.002,785.005,214.4646,009
2023-08-082,660.002,670.002,560.002,650.004,961.6913,676
2023-08-072,685.002,730.002,605.002,675.005,008.5024,023
2023-08-042,700.002,725.002,635.002,685.005,027.2212,375
2023-08-032,620.002,770.002,560.002,660.004,980.4127,635
2023-08-022,645.002,680.002,585.002,610.004,886.8018,057
2023-08-012,665.002,820.002,600.002,680.005,017.8615,752
2023-07-312,725.002,730.002,660.002,665.004,989.7814,876
2023-07-282,755.002,775.002,700.002,720.005,092.7515,632
2023-07-272,830.002,900.002,710.002,800.005,242.5432,056
2023-07-262,840.002,880.002,560.002,880.005,392.3369,502
2023-07-252,690.002,930.002,610.002,840.005,317.4354,386
2023-07-242,850.002,850.002,650.002,690.005,036.5836,346
2023-07-212,785.002,965.002,780.002,810.005,261.2634,256
2023-07-202,770.003,045.002,755.002,830.005,298.71123,004
2023-07-192,850.002,850.002,755.002,775.005,195.7316,834
2023-07-182,910.002,910.002,695.002,845.005,326.8032,239
2023-07-172,920.002,945.002,825.002,895.005,420.4133,726
2023-07-142,915.002,940.002,855.002,920.005,467.2219,770
2023-07-132,915.003,040.002,885.002,925.005,476.5826,443
← NewerPage 13 of 16 · 958 trading daysOlder →

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.