Mgenplus Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | 1,087.00 | 1,120.00 | 1,087.00 | 1,092.00 | 2,184.00 | 60,512 |
| 2025-07-02 | 1,051.00 | 1,120.00 | 1,050.00 | 1,100.00 | 2,200.00 | 111,980 |
| 2025-07-01 | 1,070.00 | 1,092.00 | 1,060.00 | 1,073.00 | 2,146.00 | 70,928 |
| 2025-06-30 | 1,076.00 | 1,100.00 | 1,039.00 | 1,070.00 | 2,140.00 | 130,764 |
| 2025-06-27 | 1,138.00 | 1,138.00 | 1,049.00 | 1,076.00 | 2,152.00 | 197,416 |
| 2025-06-26 | 1,075.00 | 1,322.00 | 1,060.00 | 1,111.00 | 2,222.00 | 2,182,938 |
| 2025-06-25 | 1,077.00 | 1,092.00 | 1,053.00 | 1,055.00 | 2,110.00 | 58,849 |
| 2025-06-24 | 1,105.00 | 1,105.00 | 1,063.00 | 1,077.00 | 2,154.00 | 79,759 |
| 2025-06-23 | 1,120.00 | 1,120.00 | 1,061.00 | 1,075.00 | 2,150.00 | 64,844 |
| 2025-06-20 | 1,165.00 | 1,168.00 | 1,090.00 | 1,128.00 | 2,256.00 | 97,098 |
| 2025-06-19 | 1,210.00 | 1,210.00 | 1,144.00 | 1,167.00 | 2,334.00 | 121,331 |
| 2025-06-18 | 1,160.00 | 1,257.00 | 1,105.00 | 1,204.00 | 2,408.00 | 668,371 |
| 2025-06-17 | 1,128.00 | 1,156.00 | 1,075.00 | 1,154.00 | 2,308.00 | 185,650 |
| 2025-06-16 | 1,097.00 | 1,102.00 | 1,068.00 | 1,090.00 | 2,180.00 | 79,251 |
| 2025-06-13 | 1,130.00 | 1,139.00 | 1,095.00 | 1,101.00 | 2,202.00 | 79,192 |
| 2025-06-12 | 1,045.00 | 1,300.00 | 1,045.00 | 1,130.00 | 2,260.00 | 1,170,571 |
| 2025-06-11 | 1,020.00 | 1,050.00 | 1,000.00 | 1,044.00 | 2,088.00 | 52,638 |
| 2025-06-10 | 1,040.00 | 1,040.00 | 980.00 | 1,009.00 | 2,018.00 | 37,756 |
| 2025-06-09 | 1,033.00 | 1,058.00 | 1,027.00 | 1,027.00 | 2,054.00 | 23,800 |
| 2025-06-05 | 1,041.00 | 1,048.00 | 1,012.00 | 1,032.00 | 2,064.00 | 23,901 |
| 2025-06-04 | 978.00 | 1,052.00 | 978.00 | 1,022.00 | 2,044.00 | 144,081 |
| 2025-06-02 | 1,090.00 | 1,096.00 | 1,050.00 | 1,069.00 | 2,138.00 | 27,282 |
| 2025-05-30 | 1,090.00 | 1,100.00 | 1,026.00 | 1,082.00 | 2,164.00 | 46,652 |
| 2025-05-29 | 1,108.00 | 1,180.00 | 1,082.00 | 1,086.00 | 2,172.00 | 90,898 |
| 2025-05-28 | 1,105.00 | 1,131.00 | 1,070.00 | 1,098.00 | 2,196.00 | 118,984 |
| 2025-05-27 | 1,148.00 | 1,148.00 | 1,100.00 | 1,105.00 | 2,210.00 | 40,686 |
| 2025-05-26 | 1,140.00 | 1,140.00 | 1,105.00 | 1,128.00 | 2,256.00 | 23,521 |
| 2025-05-23 | 1,170.00 | 1,170.00 | 1,106.00 | 1,106.00 | 2,212.00 | 49,716 |
| 2025-05-22 | 1,200.00 | 1,200.00 | 1,150.00 | 1,159.00 | 2,318.00 | 29,003 |
| 2025-05-21 | 1,148.00 | 1,200.00 | 1,143.00 | 1,184.00 | 2,368.00 | 46,999 |
| 2025-05-20 | 1,170.00 | 1,178.00 | 1,148.00 | 1,154.00 | 2,308.00 | 23,781 |
| 2025-05-19 | 1,210.00 | 1,213.00 | 1,135.00 | 1,154.00 | 2,308.00 | 117,013 |
| 2025-05-16 | 1,201.00 | 1,210.00 | 1,180.00 | 1,196.00 | 2,392.00 | 47,273 |
| 2025-05-15 | 1,212.00 | 1,230.00 | 1,186.00 | 1,201.00 | 2,402.00 | 56,643 |
| 2025-05-14 | 1,265.00 | 1,265.00 | 1,201.00 | 1,230.00 | 2,460.00 | 39,544 |
| 2025-05-13 | 1,280.00 | 1,300.00 | 1,204.00 | 1,226.00 | 2,452.00 | 210,300 |
| 2025-05-12 | 1,196.00 | 1,228.00 | 1,196.00 | 1,228.00 | 2,456.00 | 44,022 |
| 2025-05-09 | 1,206.00 | 1,210.00 | 1,181.00 | 1,196.00 | 2,392.00 | 29,071 |
| 2025-05-08 | 1,219.00 | 1,227.00 | 1,194.00 | 1,195.00 | 2,390.00 | 69,347 |
| 2025-05-07 | 1,206.00 | 1,279.00 | 1,203.00 | 1,219.00 | 2,438.00 | 63,255 |
| 2025-05-02 | 1,230.00 | 1,260.00 | 1,210.00 | 1,224.00 | 2,448.00 | 12,135 |
| 2025-04-30 | 1,280.00 | 1,280.00 | 1,199.00 | 1,232.00 | 2,464.00 | 60,015 |
| 2025-04-29 | 1,228.00 | 1,246.00 | 1,212.00 | 1,230.00 | 2,460.00 | 29,411 |
| 2025-04-28 | 1,292.00 | 1,292.00 | 1,215.00 | 1,228.00 | 2,456.00 | 58,288 |
| 2025-04-25 | 1,261.00 | 1,368.00 | 1,241.00 | 1,270.00 | 2,540.00 | 137,585 |
| 2025-04-24 | 1,270.00 | 1,270.00 | 1,230.00 | 1,261.00 | 2,522.00 | 21,321 |
| 2025-04-23 | 1,289.00 | 1,291.00 | 1,250.00 | 1,270.00 | 2,540.00 | 45,803 |
| 2025-04-22 | 1,293.00 | 1,309.00 | 1,270.00 | 1,270.00 | 2,540.00 | 58,214 |
| 2025-04-21 | 1,320.00 | 1,330.00 | 1,270.00 | 1,293.00 | 2,586.00 | 113,858 |
| 2025-04-18 | 1,347.00 | 1,347.00 | 1,289.00 | 1,295.00 | 2,590.00 | 51,713 |
| 2025-04-17 | 1,281.00 | 1,340.00 | 1,280.00 | 1,303.00 | 2,606.00 | 42,239 |
| 2025-04-16 | 1,330.00 | 1,349.00 | 1,285.00 | 1,311.00 | 2,622.00 | 36,896 |
| 2025-04-15 | 1,344.00 | 1,348.00 | 1,251.00 | 1,308.00 | 2,616.00 | 39,755 |
| 2025-04-14 | 1,305.00 | 1,343.00 | 1,301.00 | 1,312.00 | 2,624.00 | 27,298 |
| 2025-04-11 | 1,286.00 | 1,318.00 | 1,271.00 | 1,305.00 | 2,610.00 | 46,623 |
| 2025-04-10 | 1,231.00 | 1,339.00 | 1,231.00 | 1,300.00 | 2,600.00 | 49,281 |
| 2025-04-09 | 1,279.00 | 1,279.00 | 1,230.00 | 1,230.00 | 2,460.00 | 52,336 |
| 2025-04-08 | 1,360.00 | 1,369.00 | 1,250.00 | 1,280.00 | 2,560.00 | 131,693 |
| 2025-04-07 | 1,376.00 | 1,380.00 | 1,291.00 | 1,345.00 | 2,690.00 | 109,892 |
| 2025-04-04 | 1,262.00 | 1,380.00 | 1,211.00 | 1,379.00 | 2,758.00 | 219,297 |
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.