Mgenplus Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 958.00 | 958.00 | 870.00 | 949.00 | 1,898.00 | 260,171 |
| 2026-03-30 | 910.00 | 958.00 | 824.00 | 958.00 | 1,916.00 | 516,402 |
| 2026-03-27 | 805.00 | 1,035.00 | 805.00 | 958.00 | 1,916.00 | 1,947,703 |
| 2026-03-26 | 789.00 | 842.00 | 778.00 | 804.00 | 1,608.00 | 334,430 |
| 2026-03-25 | 706.00 | 828.00 | 701.00 | 789.00 | 1,578.00 | 335,940 |
| 2026-03-24 | 700.00 | 715.00 | 680.00 | 706.00 | 1,412.00 | 87,846 |
| 2026-03-23 | 721.00 | 743.00 | 685.00 | 700.00 | 1,400.00 | 125,956 |
| 2026-03-20 | 754.00 | 755.00 | 692.00 | 721.00 | 1,442.00 | 298,693 |
| 2026-03-19 | 642.00 | 789.00 | 638.00 | 754.00 | 1,508.00 | 1,711,441 |
| 2026-03-18 | 631.00 | 658.00 | 623.00 | 642.00 | 1,284.00 | 97,203 |
| 2026-03-17 | 642.00 | 650.00 | 621.00 | 631.00 | 1,262.00 | 201,468 |
| 2026-03-16 | 673.00 | 673.00 | 636.00 | 636.00 | 1,272.00 | 119,807 |
| 2026-03-13 | 673.00 | 677.00 | 625.00 | 674.00 | 1,348.00 | 160,425 |
| 2026-03-12 | 628.00 | 688.00 | 626.00 | 673.00 | 1,346.00 | 228,958 |
| 2026-03-11 | 625.00 | 646.00 | 608.00 | 628.00 | 1,256.00 | 140,961 |
| 2026-03-10 | 641.00 | 644.00 | 606.00 | 625.00 | 1,250.00 | 125,500 |
| 2026-03-09 | 660.00 | 660.00 | 599.00 | 647.00 | 1,294.00 | 89,109 |
| 2026-03-06 | 649.00 | 674.00 | 618.00 | 660.00 | 1,320.00 | 131,052 |
| 2026-03-05 | 645.00 | 690.00 | 627.00 | 643.00 | 1,286.00 | 230,692 |
| 2026-03-04 | 667.00 | 667.00 | 573.00 | 654.00 | 1,308.00 | 303,181 |
| 2026-03-03 | 716.00 | 719.00 | 667.00 | 667.00 | 1,334.00 | 185,579 |
| 2026-02-27 | 729.00 | 736.00 | 697.00 | 716.00 | 1,432.00 | 192,423 |
| 2026-02-26 | 744.00 | 759.00 | 705.00 | 729.00 | 1,458.00 | 200,172 |
| 2026-02-25 | 731.00 | 781.00 | 724.00 | 744.00 | 1,488.00 | 219,343 |
| 2026-02-24 | 715.00 | 737.00 | 701.00 | 724.00 | 1,448.00 | 216,130 |
| 2026-02-23 | 750.00 | 776.00 | 705.00 | 711.00 | 1,422.00 | 263,470 |
| 2026-02-20 | 725.00 | 790.00 | 725.00 | 748.00 | 1,496.00 | 374,019 |
| 2026-02-19 | 852.00 | 885.00 | 691.00 | 725.00 | 1,450.00 | 1,438,775 |
| 2026-02-13 | 941.00 | 941.00 | 874.00 | 902.00 | 1,804.00 | 366,685 |
| 2026-02-12 | 955.00 | 1,098.00 | 929.00 | 945.00 | 1,890.00 | 548,384 |
| 2026-02-11 | 973.00 | 979.00 | 940.00 | 964.00 | 1,928.00 | 100,181 |
| 2026-02-10 | 970.00 | 982.00 | 933.00 | 973.00 | 1,946.00 | 201,580 |
| 2026-02-09 | 1,100.00 | 1,106.00 | 950.00 | 970.00 | 1,940.00 | 461,173 |
| 2026-02-06 | 1,094.00 | 1,106.00 | 1,025.00 | 1,098.00 | 2,196.00 | 134,992 |
| 2026-02-05 | 1,041.00 | 1,114.00 | 1,019.00 | 1,094.00 | 2,188.00 | 263,694 |
| 2026-02-04 | 1,050.00 | 1,060.00 | 1,020.00 | 1,031.00 | 2,062.00 | 103,205 |
| 2026-02-03 | 1,030.00 | 1,056.00 | 1,022.00 | 1,050.00 | 2,100.00 | 89,700 |
| 2026-02-02 | 1,075.00 | 1,075.00 | 1,015.00 | 1,029.00 | 2,058.00 | 178,211 |
| 2026-01-30 | 1,125.00 | 1,130.00 | 1,070.00 | 1,076.00 | 2,152.00 | 200,805 |
| 2026-01-29 | 1,100.00 | 1,174.00 | 1,089.00 | 1,125.00 | 2,250.00 | 161,036 |
| 2026-01-28 | 1,139.00 | 1,139.00 | 1,069.00 | 1,100.00 | 2,200.00 | 167,086 |
| 2026-01-27 | 1,128.00 | 1,224.00 | 1,112.00 | 1,115.00 | 2,230.00 | 417,219 |
| 2026-01-26 | 1,077.00 | 1,134.00 | 1,040.00 | 1,132.00 | 2,264.00 | 332,183 |
| 2026-01-23 | 1,088.00 | 1,088.00 | 1,036.00 | 1,053.00 | 2,106.00 | 115,020 |
| 2026-01-22 | 1,120.00 | 1,120.00 | 1,046.00 | 1,051.00 | 2,102.00 | 143,549 |
| 2026-01-21 | 1,051.00 | 1,126.00 | 1,024.00 | 1,112.00 | 2,224.00 | 293,861 |
| 2026-01-20 | 1,035.00 | 1,070.00 | 1,025.00 | 1,051.00 | 2,102.00 | 141,021 |
| 2026-01-19 | 1,072.00 | 1,086.00 | 1,029.00 | 1,035.00 | 2,070.00 | 147,938 |
| 2026-01-16 | 1,076.00 | 1,101.00 | 1,056.00 | 1,071.00 | 2,142.00 | 126,101 |
| 2026-01-15 | 1,109.00 | 1,116.00 | 1,050.00 | 1,075.00 | 2,150.00 | 207,315 |
| 2026-01-14 | 1,129.00 | 1,137.00 | 1,091.00 | 1,109.00 | 2,218.00 | 92,178 |
| 2026-01-13 | 1,149.00 | 1,188.00 | 1,107.00 | 1,139.00 | 2,278.00 | 105,927 |
| 2026-01-12 | 1,156.00 | 1,200.00 | 1,122.00 | 1,149.00 | 2,298.00 | 569,305 |
| 2026-01-09 | 1,116.00 | 1,150.00 | 1,082.00 | 1,116.00 | 2,232.00 | 183,710 |
| 2026-01-08 | 1,160.00 | 1,160.00 | 1,083.00 | 1,116.00 | 2,232.00 | 197,612 |
| 2026-01-07 | 1,119.00 | 1,196.00 | 1,117.00 | 1,163.00 | 2,326.00 | 567,519 |
| 2026-01-06 | 1,044.00 | 1,138.00 | 1,019.00 | 1,118.00 | 2,236.00 | 327,642 |
| 2026-01-05 | 1,041.00 | 1,063.00 | 1,013.00 | 1,015.00 | 2,030.00 | 116,132 |
| 2026-01-02 | 1,072.00 | 1,072.00 | 1,039.00 | 1,048.00 | 2,096.00 | 129,250 |
| 2025-12-30 | 1,030.00 | 1,090.00 | 1,030.00 | 1,073.00 | 2,146.00 | 216,583 |
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.