Mgenplus Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 2,420.00 | 2,425.00 | 2,325.00 | 2,370.00 | 4,437.44 | 45,277 |
| 2023-01-12 | 2,480.00 | 2,480.00 | 2,355.00 | 2,395.00 | 4,484.24 | 52,857 |
| 2023-01-11 | 2,300.00 | 2,500.00 | 2,255.00 | 2,455.00 | 4,596.59 | 268,928 |
| 2023-01-10 | 2,300.00 | 2,300.00 | 2,215.00 | 2,255.00 | 4,222.12 | 34,221 |
| 2023-01-09 | 2,150.00 | 2,280.00 | 2,150.00 | 2,220.00 | 4,156.59 | 30,955 |
| 2023-01-06 | 2,130.00 | 2,170.00 | 2,100.00 | 2,150.00 | 4,025.52 | 18,437 |
| 2023-01-05 | 2,150.00 | 2,195.00 | 2,085.00 | 2,150.00 | 4,025.52 | 53,850 |
| 2023-01-04 | 2,080.00 | 2,150.00 | 2,080.00 | 2,120.00 | 3,969.35 | 29,236 |
| 2023-01-03 | 2,170.00 | 2,170.00 | 2,080.00 | 2,120.00 | 3,969.35 | 40,868 |
| 2023-01-02 | 2,155.00 | 2,200.00 | 2,115.00 | 2,125.00 | 3,978.71 | 17,560 |
| 2022-12-29 | 2,250.00 | 2,265.00 | 2,110.00 | 2,155.00 | 4,034.88 | 69,589 |
| 2022-12-28 | 2,235.00 | 2,345.00 | 2,230.00 | 2,250.00 | 4,212.76 | 71,028 |
| 2022-12-27 | 2,230.00 | 2,295.00 | 2,195.00 | 2,240.00 | 4,194.03 | 65,067 |
| 2022-12-26 | 2,355.00 | 2,395.00 | 2,250.00 | 2,265.00 | 4,240.84 | 75,551 |
| 2022-12-23 | 2,410.00 | 2,420.00 | 2,300.00 | 2,355.00 | 4,409.35 | 50,177 |
| 2022-12-22 | 2,455.00 | 2,485.00 | 2,405.00 | 2,410.00 | 4,512.33 | 35,859 |
| 2022-12-21 | 2,530.00 | 2,655.00 | 2,450.00 | 2,450.00 | 4,587.22 | 106,519 |
| 2022-12-20 | 2,500.00 | 2,545.00 | 2,450.00 | 2,510.00 | 4,699.56 | 69,792 |
| 2022-12-19 | 2,500.00 | 2,575.00 | 2,460.00 | 2,520.00 | 4,718.29 | 39,088 |
| 2022-12-16 | 2,570.00 | 2,575.00 | 2,500.00 | 2,530.00 | 4,737.01 | 63,435 |
| 2022-12-15 | 2,670.00 | 2,670.00 | 2,580.00 | 2,615.00 | 4,896.16 | 91,762 |
| 2022-12-14 | 2,695.00 | 2,750.00 | 2,645.00 | 2,680.00 | 5,017.86 | 109,884 |
| 2022-12-13 | 2,640.00 | 2,810.00 | 2,610.00 | 2,710.00 | 5,074.03 | 164,265 |
| 2022-12-12 | 2,695.00 | 2,695.00 | 2,580.00 | 2,640.00 | 4,942.97 | 94,187 |
| 2022-12-09 | 2,730.00 | 2,825.00 | 2,650.00 | 2,685.00 | 5,027.22 | 104,655 |
| 2022-12-08 | 2,790.00 | 2,840.00 | 2,710.00 | 2,765.00 | 5,177.01 | 99,164 |
| 2022-12-07 | 2,720.00 | 2,835.00 | 2,650.00 | 2,800.00 | 5,242.54 | 199,982 |
| 2022-12-06 | 2,630.00 | 2,885.00 | 2,560.00 | 2,800.00 | 5,242.54 | 1,048,063 |
| 2022-12-05 | 2,405.00 | 2,650.00 | 2,405.00 | 2,575.00 | 4,821.27 | 362,394 |
| 2022-12-02 | 2,350.00 | 2,460.00 | 2,345.00 | 2,400.00 | 4,493.61 | 92,145 |
| 2022-12-01 | 2,390.00 | 2,410.00 | 2,365.00 | 2,365.00 | 4,428.07 | 70,223 |
| 2022-11-30 | 2,360.00 | 2,405.00 | 2,340.00 | 2,370.00 | 4,437.44 | 95,003 |
| 2022-11-29 | 2,375.00 | 2,400.00 | 2,320.00 | 2,360.00 | 4,418.71 | 114,353 |
| 2022-11-28 | 2,510.00 | 2,540.00 | 2,375.00 | 2,375.00 | 4,446.80 | 131,792 |
| 2022-11-25 | 2,585.00 | 2,590.00 | 2,470.00 | 2,510.00 | 4,699.56 | 100,144 |
| 2022-11-24 | 2,505.00 | 2,575.00 | 2,485.00 | 2,560.00 | 4,793.18 | 70,344 |
| 2022-11-23 | 2,500.00 | 2,550.00 | 2,475.00 | 2,505.00 | 4,690.20 | 101,332 |
| 2022-11-22 | 2,570.00 | 2,570.00 | 2,465.00 | 2,480.00 | 4,643.39 | 115,532 |
| 2022-11-21 | 2,675.00 | 2,690.00 | 2,540.00 | 2,585.00 | 4,839.99 | 163,780 |
| 2022-11-18 | 2,745.00 | 2,780.00 | 2,700.00 | 2,700.00 | 5,055.31 | 113,263 |
| 2022-11-17 | 2,815.00 | 2,875.00 | 2,750.00 | 2,765.00 | 5,177.01 | 139,517 |
| 2022-11-16 | 2,765.00 | 2,950.00 | 2,745.00 | 2,825.00 | 5,289.35 | 288,359 |
| 2022-11-15 | 2,805.00 | 2,865.00 | 2,750.00 | 2,755.00 | 5,158.29 | 126,033 |
| 2022-11-14 | 2,790.00 | 2,845.00 | 2,720.00 | 2,835.00 | 5,308.07 | 188,788 |
| 2022-11-11 | 2,740.00 | 2,820.00 | 2,725.00 | 2,755.00 | 5,158.29 | 302,992 |
| 2022-11-10 | 2,675.00 | 2,955.00 | 2,660.00 | 2,730.00 | 5,111.48 | 973,769 |
| 2022-11-09 | 2,670.00 | 2,750.00 | 2,630.00 | 2,675.00 | 5,008.50 | 343,855 |
| 2022-11-08 | 2,740.00 | 2,810.00 | 2,650.00 | 2,695.00 | 5,045.95 | 461,462 |
| 2022-11-07 | 2,975.00 | 2,975.00 | 2,725.00 | 2,750.00 | 5,148.92 | 517,392 |
| 2022-11-04 | 3,210.00 | 3,215.00 | 2,965.00 | 2,975.00 | 5,570.20 | 417,829 |
| 2022-11-03 | 3,095.00 | 3,275.00 | 3,000.00 | 3,220.00 | 6,028.92 | 457,652 |
| 2022-11-02 | 3,190.00 | 3,250.00 | 3,110.00 | 3,125.00 | 5,851.05 | 336,101 |
| 2022-11-01 | 3,355.00 | 3,440.00 | 3,125.00 | 3,160.00 | 5,916.58 | 641,745 |
| 2022-10-31 | 3,510.00 | 3,530.00 | 3,300.00 | 3,305.00 | 6,188.07 | 531,756 |
| 2022-10-28 | 3,750.00 | 3,785.00 | 3,525.00 | 3,535.00 | 6,618.71 | 994,050 |
| 2022-10-27 | 4,020.00 | 4,320.00 | 3,600.00 | 3,815.00 | 7,142.96 | 1,561,443 |
| 2022-10-26 | 5,700.00 | 5,700.00 | 3,990.00 | 3,990.00 | 7,470.62 | 3,326,166 |
← NewerPage 16 of 16 · 957 trading days
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.