Mgenplus Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-25 | 920.00 | 1,147.00 | 915.00 | 980.00 | 1,960.00 | 1,649,063 |
| 2025-09-24 | 950.00 | 953.00 | 911.00 | 920.00 | 1,840.00 | 35,567 |
| 2025-09-23 | 990.00 | 990.00 | 927.00 | 950.00 | 1,900.00 | 33,946 |
| 2025-09-22 | 985.00 | 988.00 | 953.00 | 957.00 | 1,914.00 | 23,919 |
| 2025-09-19 | 988.00 | 1,000.00 | 955.00 | 984.00 | 1,968.00 | 90,073 |
| 2025-09-18 | 992.00 | 1,080.00 | 965.00 | 995.00 | 1,990.00 | 189,624 |
| 2025-09-17 | 922.00 | 1,045.00 | 913.00 | 985.00 | 1,970.00 | 407,446 |
| 2025-09-16 | 922.00 | 925.00 | 910.00 | 922.00 | 1,844.00 | 19,521 |
| 2025-09-15 | 913.00 | 926.00 | 910.00 | 922.00 | 1,844.00 | 52,878 |
| 2025-09-12 | 917.00 | 928.00 | 907.00 | 913.00 | 1,826.00 | 37,174 |
| 2025-09-11 | 933.00 | 933.00 | 910.00 | 916.00 | 1,832.00 | 57,599 |
| 2025-09-10 | 934.00 | 938.00 | 914.00 | 933.00 | 1,866.00 | 39,288 |
| 2025-09-09 | 920.00 | 926.00 | 910.00 | 923.00 | 1,846.00 | 32,832 |
| 2025-09-08 | 935.00 | 949.00 | 919.00 | 919.00 | 1,838.00 | 31,794 |
| 2025-09-05 | 972.00 | 972.00 | 906.00 | 935.00 | 1,870.00 | 20,768 |
| 2025-09-04 | 959.00 | 960.00 | 937.00 | 942.00 | 1,884.00 | 15,318 |
| 2025-09-03 | 940.00 | 968.00 | 913.00 | 959.00 | 1,918.00 | 45,408 |
| 2025-09-02 | 953.00 | 953.00 | 907.00 | 913.00 | 1,826.00 | 49,460 |
| 2025-09-01 | 952.00 | 959.00 | 903.00 | 910.00 | 1,820.00 | 45,273 |
| 2025-08-29 | 959.00 | 959.00 | 940.00 | 940.00 | 1,880.00 | 28,819 |
| 2025-08-28 | 961.00 | 978.00 | 950.00 | 959.00 | 1,918.00 | 22,091 |
| 2025-08-27 | 974.00 | 1,005.00 | 951.00 | 961.00 | 1,922.00 | 108,944 |
| 2025-08-26 | 999.00 | 999.00 | 965.00 | 979.00 | 1,958.00 | 34,474 |
| 2025-08-25 | 969.00 | 1,026.00 | 965.00 | 999.00 | 1,998.00 | 74,754 |
| 2025-08-22 | 969.00 | 985.00 | 959.00 | 977.00 | 1,954.00 | 33,185 |
| 2025-08-21 | 961.00 | 980.00 | 960.00 | 977.00 | 1,954.00 | 23,409 |
| 2025-08-20 | 997.00 | 997.00 | 935.00 | 970.00 | 1,940.00 | 43,140 |
| 2025-08-19 | 1,000.00 | 1,000.00 | 978.00 | 993.00 | 1,986.00 | 31,479 |
| 2025-08-18 | 1,002.00 | 1,016.00 | 980.00 | 981.00 | 1,962.00 | 39,560 |
| 2025-08-14 | 996.00 | 1,022.00 | 992.00 | 1,002.00 | 2,004.00 | 39,908 |
| 2025-08-13 | 1,038.00 | 1,072.00 | 999.00 | 1,001.00 | 2,002.00 | 81,163 |
| 2025-08-12 | 991.00 | 1,090.00 | 990.00 | 1,025.00 | 2,050.00 | 116,657 |
| 2025-08-11 | 1,003.00 | 1,019.00 | 982.00 | 999.00 | 1,998.00 | 26,458 |
| 2025-08-08 | 1,004.00 | 1,049.00 | 958.00 | 1,003.00 | 2,006.00 | 52,919 |
| 2025-08-07 | 1,044.00 | 1,045.00 | 980.00 | 1,013.00 | 2,026.00 | 42,463 |
| 2025-08-06 | 1,015.00 | 1,037.00 | 991.00 | 1,029.00 | 2,058.00 | 50,115 |
| 2025-08-05 | 1,008.00 | 1,050.00 | 1,001.00 | 1,015.00 | 2,030.00 | 111,591 |
| 2025-08-04 | 970.00 | 1,100.00 | 960.00 | 1,008.00 | 2,016.00 | 414,598 |
| 2025-08-01 | 1,005.00 | 1,005.00 | 964.00 | 970.00 | 1,940.00 | 52,434 |
| 2025-07-31 | 1,030.00 | 1,030.00 | 985.00 | 1,016.00 | 2,032.00 | 43,317 |
| 2025-07-30 | 1,028.00 | 1,028.00 | 988.00 | 996.00 | 1,992.00 | 39,680 |
| 2025-07-29 | 1,022.00 | 1,022.00 | 1,000.00 | 1,010.00 | 2,020.00 | 23,220 |
| 2025-07-28 | 1,020.00 | 1,039.00 | 980.00 | 1,001.00 | 2,002.00 | 67,017 |
| 2025-07-25 | 1,063.00 | 1,065.00 | 1,013.00 | 1,020.00 | 2,040.00 | 67,315 |
| 2025-07-24 | 1,051.00 | 1,058.00 | 1,021.00 | 1,053.00 | 2,106.00 | 47,961 |
| 2025-07-23 | 1,075.00 | 1,075.00 | 1,040.00 | 1,050.00 | 2,100.00 | 38,669 |
| 2025-07-22 | 1,051.00 | 1,079.00 | 1,050.00 | 1,067.00 | 2,134.00 | 36,779 |
| 2025-07-21 | 1,067.00 | 1,072.00 | 1,042.00 | 1,060.00 | 2,120.00 | 36,523 |
| 2025-07-18 | 1,087.00 | 1,087.00 | 1,050.00 | 1,063.00 | 2,126.00 | 42,971 |
| 2025-07-17 | 1,091.00 | 1,092.00 | 1,050.00 | 1,076.00 | 2,152.00 | 30,886 |
| 2025-07-16 | 1,058.00 | 1,068.00 | 1,051.00 | 1,068.00 | 2,136.00 | 29,922 |
| 2025-07-15 | 1,062.00 | 1,069.00 | 1,045.00 | 1,058.00 | 2,116.00 | 40,809 |
| 2025-07-14 | 1,056.00 | 1,110.00 | 1,045.00 | 1,072.00 | 2,144.00 | 63,791 |
| 2025-07-11 | 1,094.00 | 1,094.00 | 1,053.00 | 1,056.00 | 2,112.00 | 34,581 |
| 2025-07-10 | 1,096.00 | 1,100.00 | 1,071.00 | 1,075.00 | 2,150.00 | 42,261 |
| 2025-07-09 | 1,075.00 | 1,110.00 | 1,075.00 | 1,096.00 | 2,192.00 | 70,457 |
| 2025-07-08 | 1,062.00 | 1,117.00 | 1,055.00 | 1,099.00 | 2,198.00 | 85,631 |
| 2025-07-07 | 1,046.00 | 1,113.00 | 1,046.00 | 1,088.00 | 2,176.00 | 68,274 |
| 2025-07-04 | 1,092.00 | 1,097.00 | 1,070.00 | 1,086.00 | 2,172.00 | 56,970 |
| 2025-07-03 | 1,087.00 | 1,120.00 | 1,087.00 | 1,092.00 | 2,184.00 | 60,512 |
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.