Mgenplus Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 1,026.00 | 1,100.00 | 1,025.00 | 1,040.00 | 2,080.00 | 151,983 |
| 2025-12-24 | 1,040.00 | 1,087.00 | 1,010.00 | 1,057.00 | 2,114.00 | 149,117 |
| 2025-12-23 | 1,036.00 | 1,080.00 | 1,019.00 | 1,052.00 | 2,104.00 | 195,559 |
| 2025-12-22 | 1,090.00 | 1,090.00 | 1,025.00 | 1,036.00 | 2,072.00 | 134,594 |
| 2025-12-19 | 1,110.00 | 1,160.00 | 1,005.00 | 1,090.00 | 2,180.00 | 276,256 |
| 2025-12-18 | 1,113.00 | 1,120.00 | 872.00 | 1,082.00 | 2,164.00 | 832,349 |
| 2025-12-17 | 1,150.00 | 1,275.00 | 1,090.00 | 1,109.00 | 2,218.00 | 964,799 |
| 2025-12-16 | 1,045.00 | 1,198.00 | 1,000.00 | 1,185.00 | 2,370.00 | 1,954,732 |
| 2025-12-15 | 1,071.00 | 1,071.00 | 1,012.00 | 1,015.00 | 2,030.00 | 82,432 |
| 2025-12-12 | 1,081.00 | 1,124.00 | 1,026.00 | 1,080.00 | 2,160.00 | 105,946 |
| 2025-12-11 | 1,094.00 | 1,160.00 | 1,045.00 | 1,081.00 | 2,162.00 | 212,313 |
| 2025-12-10 | 997.00 | 1,129.00 | 990.00 | 1,105.00 | 2,210.00 | 851,188 |
| 2025-12-09 | 956.00 | 1,004.00 | 911.00 | 998.00 | 1,996.00 | 162,881 |
| 2025-12-08 | 972.00 | 972.00 | 942.00 | 956.00 | 1,912.00 | 51,720 |
| 2025-12-05 | 960.00 | 968.00 | 935.00 | 960.00 | 1,920.00 | 54,168 |
| 2025-12-04 | 966.00 | 973.00 | 921.00 | 960.00 | 1,920.00 | 57,096 |
| 2025-12-03 | 1,036.00 | 1,036.00 | 963.00 | 973.00 | 1,946.00 | 61,352 |
| 2025-12-02 | 970.00 | 995.00 | 962.00 | 991.00 | 1,982.00 | 43,653 |
| 2025-12-01 | 1,020.00 | 1,020.00 | 964.00 | 970.00 | 1,940.00 | 70,282 |
| 2025-11-28 | 974.00 | 1,000.00 | 961.00 | 1,000.00 | 2,000.00 | 37,267 |
| 2025-11-27 | 1,009.00 | 1,009.00 | 964.00 | 974.00 | 1,948.00 | 97,552 |
| 2025-11-26 | 1,013.00 | 1,023.00 | 990.00 | 1,016.00 | 2,032.00 | 83,718 |
| 2025-11-25 | 1,033.00 | 1,074.00 | 1,012.00 | 1,013.00 | 2,026.00 | 52,452 |
| 2025-11-24 | 1,101.00 | 1,101.00 | 1,042.00 | 1,042.00 | 2,084.00 | 96,780 |
| 2025-11-21 | 1,107.00 | 1,115.00 | 1,078.00 | 1,093.00 | 2,186.00 | 193,042 |
| 2025-11-20 | 1,108.00 | 1,124.00 | 1,071.00 | 1,107.00 | 2,214.00 | 285,311 |
| 2025-11-19 | 1,099.00 | 1,099.00 | 1,068.00 | 1,076.00 | 2,152.00 | 98,996 |
| 2025-11-18 | 1,074.00 | 1,109.00 | 1,050.00 | 1,084.00 | 2,168.00 | 112,268 |
| 2025-11-17 | 1,026.00 | 1,109.00 | 1,026.00 | 1,100.00 | 2,200.00 | 348,837 |
| 2025-11-14 | 1,015.00 | 1,070.00 | 1,002.00 | 1,032.00 | 2,064.00 | 151,994 |
| 2025-11-13 | 1,082.00 | 1,082.00 | 1,023.00 | 1,025.00 | 2,050.00 | 105,048 |
| 2025-11-12 | 1,016.00 | 1,040.00 | 1,003.00 | 1,029.00 | 2,058.00 | 107,398 |
| 2025-11-11 | 1,023.00 | 1,044.00 | 993.00 | 1,026.00 | 2,052.00 | 138,189 |
| 2025-11-10 | 1,009.00 | 1,070.00 | 1,006.00 | 1,023.00 | 2,046.00 | 275,885 |
| 2025-11-07 | 906.00 | 1,040.00 | 899.00 | 999.00 | 1,998.00 | 1,132,786 |
| 2025-11-06 | 921.00 | 921.00 | 881.00 | 906.00 | 1,812.00 | 34,895 |
| 2025-11-05 | 932.00 | 932.00 | 884.00 | 895.00 | 1,790.00 | 106,639 |
| 2025-11-04 | 910.00 | 910.00 | 864.00 | 904.00 | 1,808.00 | 86,574 |
| 2025-11-03 | 897.00 | 918.00 | 850.00 | 880.00 | 1,760.00 | 80,623 |
| 2025-10-31 | 905.00 | 905.00 | 870.00 | 895.00 | 1,790.00 | 80,522 |
| 2025-10-30 | 940.00 | 940.00 | 876.00 | 903.00 | 1,806.00 | 80,712 |
| 2025-10-29 | 891.00 | 961.00 | 891.00 | 945.00 | 1,890.00 | 178,255 |
| 2025-10-28 | 872.00 | 910.00 | 866.00 | 892.00 | 1,784.00 | 89,562 |
| 2025-10-27 | 918.00 | 921.00 | 869.00 | 880.00 | 1,760.00 | 116,568 |
| 2025-10-24 | 908.00 | 918.00 | 899.00 | 906.00 | 1,812.00 | 32,606 |
| 2025-10-23 | 925.00 | 936.00 | 900.00 | 908.00 | 1,816.00 | 33,226 |
| 2025-10-22 | 900.00 | 939.00 | 871.00 | 925.00 | 1,850.00 | 68,009 |
| 2025-10-21 | 940.00 | 959.00 | 881.00 | 900.00 | 1,800.00 | 104,464 |
| 2025-10-20 | 929.00 | 999.00 | 925.00 | 927.00 | 1,854.00 | 33,952 |
| 2025-10-17 | 968.00 | 968.00 | 927.00 | 929.00 | 1,858.00 | 64,684 |
| 2025-10-16 | 988.00 | 988.00 | 951.00 | 958.00 | 1,916.00 | 35,513 |
| 2025-10-15 | 976.00 | 997.00 | 975.00 | 988.00 | 1,976.00 | 44,970 |
| 2025-10-14 | 1,000.00 | 1,000.00 | 939.00 | 989.00 | 1,978.00 | 54,494 |
| 2025-10-13 | 1,040.00 | 1,040.00 | 975.00 | 992.00 | 1,984.00 | 65,273 |
| 2025-10-10 | 1,006.00 | 1,028.00 | 991.00 | 999.00 | 1,998.00 | 54,456 |
| 2025-10-02 | 1,018.00 | 1,041.00 | 1,002.00 | 1,028.00 | 2,056.00 | 168,542 |
| 2025-10-01 | 1,012.00 | 1,027.00 | 992.00 | 1,018.00 | 2,036.00 | 88,417 |
| 2025-09-30 | 998.00 | 1,015.00 | 975.00 | 1,012.00 | 2,024.00 | 140,128 |
| 2025-09-29 | 1,004.00 | 1,130.00 | 1,001.00 | 1,006.00 | 2,012.00 | 517,580 |
| 2025-09-26 | 975.00 | 978.00 | 951.00 | 964.00 | 1,928.00 | 87,199 |
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.