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%WTI99.46▲ 2.38%
← 032790.KQ stock page

Mgenplus Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-123,435.003,540.003,395.003,410.006,384.6739,334
2023-04-113,255.003,530.003,225.003,465.006,487.6490,155
2023-04-103,460.003,460.003,230.003,310.006,197.4361,647
2023-04-073,480.003,480.003,245.003,370.006,309.7776,056
2023-04-063,440.003,650.003,370.003,370.006,309.77158,554
2023-04-053,475.003,475.003,305.003,405.006,375.3035,873
2023-04-043,195.003,445.003,190.003,390.006,347.2280,056
2023-04-033,190.003,285.003,120.003,195.005,982.1155,805
2023-03-313,370.003,370.003,100.003,200.005,991.4835,891
2023-03-303,340.003,365.003,265.003,315.006,206.7930,007
2023-03-293,370.003,370.003,200.003,245.006,075.7382,144
2023-03-283,480.003,540.003,320.003,405.006,375.3062,458
2023-03-273,420.003,490.003,280.003,475.006,506.3747,769
2023-03-243,355.003,585.003,350.003,420.006,403.3965,171
2023-03-233,450.003,450.003,340.003,355.006,281.6956,596
2023-03-223,670.003,675.003,420.003,450.006,459.56113,919
2023-03-213,495.003,810.003,450.003,610.006,759.13345,270
2023-03-203,320.003,470.003,155.003,465.006,487.64118,512
2023-03-173,615.003,650.003,270.003,295.006,169.35139,532
2023-03-163,080.003,985.003,005.003,500.006,553.18475,168
2023-03-153,230.003,270.003,100.003,135.005,869.7723,932
2023-03-143,385.003,385.003,140.003,140.005,879.1438,528
2023-03-133,420.003,420.003,185.003,385.006,337.8649,564
2023-03-103,325.003,505.003,240.003,380.006,328.5045,952
2023-03-093,475.003,585.003,300.003,410.006,384.6783,071
2023-03-083,680.003,680.003,455.003,510.006,571.9052,179
2023-03-073,630.003,705.003,515.003,600.006,740.4150,103
2023-03-063,695.003,715.003,545.003,630.006,796.5842,235
2023-03-033,815.003,815.003,635.003,715.006,955.7378,944
2023-03-023,480.003,850.003,435.003,810.007,133.60182,326
2023-02-283,420.003,655.003,395.003,525.006,599.9863,234
2023-02-273,705.003,705.003,320.003,430.006,422.11165,459
2023-02-243,915.003,945.003,595.003,595.006,731.05158,528
2023-02-233,900.004,075.003,790.003,915.007,330.20120,029
2023-02-223,990.004,005.003,855.003,900.007,302.11145,089
2023-02-214,060.004,250.004,055.004,100.007,676.58101,346
2023-02-203,975.004,135.003,970.004,100.007,676.58102,209
2023-02-174,215.004,215.003,820.004,015.007,517.43239,448
2023-02-164,500.004,590.004,250.004,260.007,976.15143,934
2023-02-154,420.004,560.004,270.004,425.008,285.09230,094
2023-02-144,200.004,500.004,015.004,405.008,247.64338,687
2023-02-134,280.004,310.004,000.004,045.007,573.60287,273
2023-02-103,980.004,345.003,920.004,275.008,004.24515,526
2023-02-093,845.004,075.003,725.003,980.007,451.90510,900
2023-02-083,435.003,850.003,435.003,845.007,199.13812,347
2023-02-073,240.003,515.003,200.003,500.006,553.18359,485
2023-02-063,320.003,500.003,195.003,280.006,141.26300,045
2023-02-033,425.003,500.003,275.003,320.006,216.16349,513
2023-02-022,940.003,755.002,925.003,465.006,487.642,225,846
2023-02-012,900.002,980.002,870.002,935.005,495.31169,240
2023-01-312,805.002,975.002,795.002,900.005,429.77299,349
2023-01-302,790.002,910.002,790.002,845.005,326.80290,503
2023-01-272,780.002,855.002,665.002,845.005,326.80530,117
2023-01-262,340.002,840.002,335.002,770.005,186.371,561,769
2023-01-252,305.002,370.002,285.002,335.004,371.9048,649
2023-01-202,320.002,320.002,275.002,305.004,315.7329,959
2023-01-192,295.002,320.002,270.002,300.004,306.3728,964
2023-01-182,320.002,370.002,285.002,295.004,297.0136,720
2023-01-172,310.002,355.002,275.002,340.004,381.2748,380
2023-01-162,370.002,405.002,290.002,310.004,325.1050,194
← NewerPage 15 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.