Mgenplus Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 996.00 | 996.00 | 926.00 | 926.00 | 926.00 | 47,098 |
| 2026-07-15 | 935.00 | 1,000.00 | 913.00 | 998.00 | 998.00 | 74,731 |
| 2026-07-14 | 872.00 | 990.00 | 817.00 | 984.00 | 984.00 | 222,668 |
| 2026-07-13 | 1,019.00 | 1,019.00 | 885.00 | 905.00 | 905.00 | 138,961 |
| 2026-07-10 | 1,018.00 | 1,028.00 | 990.00 | 1,020.00 | 1,020.00 | 35,331 |
| 2026-07-09 | 1,040.00 | 1,060.00 | 999.00 | 1,008.00 | 1,008.00 | 25,134 |
| 2026-07-08 | 1,081.00 | 1,081.00 | 990.00 | 1,030.00 | 1,030.00 | 157,469 |
| 2026-07-07 | 1,090.00 | 1,091.00 | 1,000.00 | 1,090.00 | 1,090.00 | 75,995 |
| 2026-07-06 | 1,102.00 | 1,107.00 | 1,020.00 | 1,090.00 | 1,090.00 | 46,418 |
| 2026-07-03 | 1,020.00 | 1,100.00 | 998.00 | 1,090.00 | 1,090.00 | 43,435 |
| 2026-07-02 | 1,034.00 | 1,050.00 | 1,000.00 | 1,020.00 | 1,020.00 | 63,295 |
| 2026-07-01 | 1,041.00 | 1,087.00 | 1,020.00 | 1,043.00 | 1,043.00 | 150,236 |
| 2026-06-30 | 1,090.00 | 1,109.00 | 1,009.00 | 1,031.00 | 1,031.00 | 94,381 |
| 2026-06-29 | 1,076.00 | 1,100.00 | 1,024.00 | 1,099.00 | 1,099.00 | 111,079 |
| 2026-06-26 | 1,134.00 | 1,134.00 | 1,014.00 | 1,076.00 | 1,076.00 | 130,742 |
| 2026-06-25 | 1,199.00 | 1,259.00 | 1,082.00 | 1,123.00 | 1,123.00 | 85,106 |
| 2026-06-24 | 1,112.00 | 1,200.00 | 1,056.00 | 1,199.00 | 1,199.00 | 103,493 |
| 2026-06-23 | 1,200.00 | 1,201.00 | 1,081.00 | 1,112.00 | 1,112.00 | 65,126 |
| 2026-06-22 | 1,265.00 | 1,265.00 | 1,159.00 | 1,208.00 | 1,208.00 | 140,105 |
| 2026-06-19 | 1,250.00 | 1,289.00 | 1,133.00 | 1,230.00 | 1,230.00 | 88,613 |
| 2026-06-18 | 1,250.00 | 1,350.00 | 1,239.00 | 1,250.00 | 1,250.00 | 111,145 |
| 2026-06-17 | 1,251.00 | 1,300.00 | 1,195.00 | 1,250.00 | 1,250.00 | 136,697 |
| 2026-06-16 | 1,366.00 | 1,366.00 | 1,200.00 | 1,251.00 | 1,251.00 | 112,187 |
| 2026-06-15 | 1,386.00 | 1,415.00 | 1,330.00 | 1,366.00 | 1,366.00 | 124,139 |
| 2026-06-12 | 1,392.00 | 1,460.00 | 1,392.00 | 1,434.00 | 1,434.00 | 88,397 |
| 2026-06-11 | 1,324.00 | 1,443.00 | 1,241.00 | 1,404.00 | 1,404.00 | 189,319 |
| 2026-06-10 | 1,257.00 | 1,500.00 | 1,211.00 | 1,331.00 | 1,331.00 | 441,066 |
| 2026-06-09 | 1,150.00 | 1,258.00 | 1,150.00 | 1,232.00 | 1,232.00 | 87,400 |
| 2026-06-08 | 1,346.00 | 1,346.00 | 1,051.00 | 1,202.00 | 1,202.00 | 188,796 |
| 2026-06-05 | 1,171.00 | 1,520.00 | 1,170.00 | 1,346.00 | 1,346.00 | 1,287,110 |
| 2026-06-04 | 1,101.00 | 1,199.00 | 1,070.00 | 1,171.00 | 1,171.00 | 62,091 |
| 2026-06-02 | 1,237.00 | 1,237.00 | 1,066.00 | 1,155.00 | 1,155.00 | 117,917 |
| 2026-06-01 | 1,333.00 | 1,342.00 | 1,025.00 | 1,238.00 | 1,238.00 | 612,546 |
| 2026-05-29 | 1,297.00 | 1,426.00 | 1,170.00 | 1,344.00 | 1,344.00 | 375,949 |
| 2026-05-28 | 1,550.00 | 1,603.00 | 1,262.00 | 1,273.00 | 1,273.00 | 417,602 |
| 2026-05-27 | 1,526.00 | 1,755.00 | 1,526.00 | 1,550.00 | 1,550.00 | 596,815 |
| 2026-05-04 | 833.00 | 917.00 | 833.00 | 887.00 | 1,774.00 | 1,093,428 |
| 2026-04-30 | 879.00 | 911.00 | 832.00 | 833.00 | 1,666.00 | 265,037 |
| 2026-04-29 | 835.00 | 888.00 | 808.00 | 873.00 | 1,746.00 | 300,246 |
| 2026-04-28 | 830.00 | 848.00 | 800.00 | 843.00 | 1,686.00 | 154,830 |
| 2026-04-27 | 826.00 | 870.00 | 810.00 | 839.00 | 1,678.00 | 121,645 |
| 2026-04-24 | 815.00 | 837.00 | 810.00 | 826.00 | 1,652.00 | 78,804 |
| 2026-04-23 | 812.00 | 890.00 | 771.00 | 815.00 | 1,630.00 | 270,328 |
| 2026-04-22 | 836.00 | 863.00 | 796.00 | 807.00 | 1,614.00 | 263,897 |
| 2026-04-21 | 848.00 | 874.00 | 818.00 | 836.00 | 1,672.00 | 212,763 |
← NewerPage 2 of 2 · 105 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.