See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.67▲ 2.59%
← 032790.KQ stock page

Mgenplus Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-112,950.002,990.002,890.002,930.005,485.9416,930
2023-07-102,965.002,970.002,910.002,935.005,495.316,142
2023-07-072,930.003,030.002,910.002,935.005,495.3118,218
2023-07-063,005.003,040.002,915.002,950.005,523.3923,440
2023-07-053,035.003,040.002,955.003,035.005,682.5424,495
2023-07-043,045.003,080.003,005.003,040.005,691.9022,303
2023-07-033,015.003,125.002,995.003,045.005,701.2624,532
2023-06-303,020.003,050.002,920.003,015.005,645.0937,381
2023-06-293,010.003,135.002,990.003,020.005,654.4523,158
2023-06-283,020.003,085.002,990.003,050.005,710.6219,269
2023-06-273,120.003,175.003,025.003,050.005,710.6228,420
2023-06-263,125.003,340.003,100.003,120.005,841.6924,557
2023-06-233,240.003,240.003,120.003,125.005,851.0516,913
2023-06-223,210.003,255.003,120.003,215.006,019.5628,632
2023-06-213,360.003,365.003,100.003,155.005,907.2251,344
2023-06-203,400.003,420.003,335.003,360.006,291.0532,605
2023-06-193,205.003,435.003,205.003,400.006,365.94110,134
2023-06-163,100.003,275.003,065.003,265.006,113.1866,251
2023-06-153,120.003,160.003,040.003,100.005,804.2439,352
2023-06-143,180.003,235.003,040.003,080.005,766.8055,408
2023-06-133,090.003,225.003,035.003,190.005,972.7576,240
2023-06-123,090.003,090.003,005.003,035.005,682.5436,349
2023-06-093,110.003,190.003,010.003,040.005,691.9068,572
2023-06-083,140.003,140.003,060.003,125.005,851.0526,729
2023-06-073,185.003,265.003,060.003,155.005,907.22109,222
2023-06-053,275.003,340.003,195.003,200.005,991.4858,454
2023-06-023,410.003,455.003,260.003,275.006,131.90143,371
2023-06-012,985.003,845.002,985.003,460.006,478.281,591,100
2023-05-312,950.003,090.002,905.002,985.005,588.9256,086
2023-05-303,150.003,320.002,945.002,990.005,598.2897,298
2023-05-263,345.003,385.003,200.003,205.006,000.8466,590
2023-05-253,160.003,350.003,160.003,350.006,272.3399,487
2023-05-243,155.003,280.003,125.003,190.005,972.7560,073
2023-05-233,000.003,250.002,950.003,190.005,972.75145,799
2023-05-222,745.003,135.002,745.003,010.005,635.73346,432
2023-05-192,700.002,745.002,600.002,745.005,139.56184,693
2023-05-182,780.002,780.002,680.002,700.005,055.3124,490
2023-05-172,820.002,820.002,680.002,760.005,167.6548,777
2023-05-162,600.003,045.002,535.002,830.005,298.71256,812
2023-05-152,660.002,670.002,530.002,530.004,737.0126,206
2023-05-122,700.002,735.002,620.002,660.004,980.41187,259
2023-05-112,655.002,730.002,610.002,665.004,989.7815,916
2023-05-102,645.002,700.002,610.002,625.004,914.8820,889
2023-05-092,780.002,795.002,625.002,630.004,924.2442,377
2023-05-082,810.002,830.002,755.002,805.005,251.9016,795
2023-05-042,700.002,885.002,700.002,810.005,261.2632,457
2023-05-032,715.002,750.002,690.002,735.005,120.8414,273
2023-05-022,685.002,745.002,600.002,735.005,120.8476,176
2023-04-282,780.002,785.002,650.002,685.005,027.2236,700
2023-04-272,790.002,800.002,670.002,770.005,186.3749,328
2023-04-262,805.002,895.002,770.002,790.005,223.8230,849
2023-04-252,935.002,935.002,800.002,860.005,354.8845,956
2023-04-242,895.003,025.002,860.002,935.005,495.3150,510
2023-04-212,955.003,080.002,900.003,010.005,635.7329,436
2023-04-203,025.003,095.002,870.002,945.005,514.03107,951
2023-04-193,025.003,080.002,920.003,050.005,710.6267,658
2023-04-183,080.003,115.003,000.003,015.005,645.0991,211
2023-04-173,285.003,285.003,060.003,130.005,860.41114,860
2023-04-143,300.003,350.003,240.003,260.006,103.8256,128
2023-04-133,410.003,495.003,235.003,255.006,094.45414,918
← NewerPage 14 of 16 · 957 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.