Mgenplus Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,260.00 | 1,309.00 | 1,210.00 | 1,269.00 | 2,538.00 | 68,742 |
| 2025-04-02 | 1,365.00 | 1,365.00 | 1,243.00 | 1,272.00 | 2,544.00 | 217,050 |
| 2025-04-01 | 1,343.00 | 1,435.00 | 1,343.00 | 1,368.00 | 2,736.00 | 228,319 |
| 2025-03-31 | 1,298.00 | 1,505.00 | 1,261.00 | 1,343.00 | 2,686.00 | 861,170 |
| 2025-03-28 | 1,350.00 | 1,362.00 | 1,296.00 | 1,298.00 | 2,596.00 | 165,003 |
| 2025-03-27 | 1,243.00 | 1,578.00 | 1,243.00 | 1,331.00 | 2,662.00 | 2,037,346 |
| 2025-03-26 | 1,335.00 | 1,335.00 | 1,240.00 | 1,278.00 | 2,556.00 | 349,430 |
| 2025-03-25 | 1,280.00 | 1,282.00 | 1,232.00 | 1,280.00 | 2,560.00 | 212,380 |
| 2025-03-24 | 1,248.00 | 1,292.00 | 1,215.00 | 1,248.00 | 2,496.00 | 430,761 |
| 2025-03-21 | 1,094.00 | 1,422.00 | 1,080.00 | 1,231.00 | 2,462.00 | 4,400,896 |
| 2025-03-20 | 1,050.00 | 1,130.00 | 1,030.00 | 1,094.00 | 2,188.00 | 112,535 |
| 2025-03-19 | 1,063.00 | 1,075.00 | 1,038.00 | 1,050.00 | 2,100.00 | 28,807 |
| 2025-03-18 | 1,028.00 | 1,070.00 | 1,021.00 | 1,037.00 | 2,074.00 | 44,472 |
| 2025-03-17 | 1,022.00 | 1,034.00 | 1,010.00 | 1,028.00 | 2,056.00 | 30,626 |
| 2025-03-14 | 1,022.00 | 1,022.00 | 1,000.00 | 1,011.00 | 2,022.00 | 42,206 |
| 2025-03-13 | 1,037.00 | 1,039.00 | 1,002.00 | 1,011.00 | 2,022.00 | 40,334 |
| 2025-03-12 | 1,036.00 | 1,037.00 | 1,007.00 | 1,013.00 | 2,026.00 | 41,487 |
| 2025-03-11 | 998.00 | 1,039.00 | 998.00 | 1,036.00 | 2,072.00 | 82,922 |
| 2025-03-10 | 1,028.00 | 1,051.00 | 1,009.00 | 1,036.00 | 2,072.00 | 163,268 |
| 2025-03-07 | 1,051.00 | 1,109.00 | 977.00 | 1,036.00 | 2,072.00 | 769,543 |
| 2025-03-06 | 956.00 | 1,209.00 | 945.00 | 1,051.00 | 2,102.00 | 4,105,060 |
| 2025-03-05 | 890.00 | 930.00 | 888.00 | 930.00 | 1,860.00 | 47,996 |
| 2025-03-04 | 907.00 | 907.00 | 880.00 | 890.00 | 1,780.00 | 37,256 |
| 2025-02-28 | 912.00 | 916.00 | 896.00 | 907.00 | 1,814.00 | 31,448 |
| 2025-02-27 | 915.00 | 924.00 | 896.00 | 916.00 | 1,832.00 | 22,615 |
| 2025-02-26 | 914.00 | 918.00 | 900.00 | 916.00 | 1,832.00 | 16,955 |
| 2025-02-25 | 918.00 | 918.00 | 860.00 | 914.00 | 1,828.00 | 29,631 |
| 2025-02-24 | 926.00 | 930.00 | 909.00 | 918.00 | 1,836.00 | 25,605 |
| 2025-02-21 | 919.00 | 927.00 | 900.00 | 926.00 | 1,852.00 | 36,915 |
| 2025-02-20 | 920.00 | 920.00 | 900.00 | 919.00 | 1,838.00 | 24,506 |
| 2025-02-19 | 904.00 | 918.00 | 897.00 | 912.00 | 1,824.00 | 36,700 |
| 2025-02-18 | 918.00 | 918.00 | 898.00 | 904.00 | 1,808.00 | 9,887 |
| 2025-02-17 | 904.00 | 916.00 | 891.00 | 914.00 | 1,828.00 | 12,516 |
| 2025-02-14 | 891.00 | 907.00 | 875.00 | 904.00 | 1,808.00 | 21,031 |
| 2025-02-13 | 878.00 | 905.00 | 875.00 | 897.00 | 1,794.00 | 16,205 |
| 2025-02-12 | 904.00 | 904.00 | 875.00 | 878.00 | 1,756.00 | 31,306 |
| 2025-02-11 | 887.00 | 901.00 | 880.00 | 899.00 | 1,798.00 | 19,456 |
| 2025-02-10 | 868.00 | 890.00 | 864.00 | 887.00 | 1,774.00 | 21,530 |
| 2025-02-07 | 896.00 | 896.00 | 867.00 | 868.00 | 1,736.00 | 17,872 |
| 2025-02-06 | 894.00 | 902.00 | 851.00 | 896.00 | 1,792.00 | 72,316 |
| 2025-02-05 | 898.00 | 912.00 | 869.00 | 904.00 | 1,808.00 | 67,187 |
| 2025-02-04 | 876.00 | 908.00 | 854.00 | 898.00 | 1,796.00 | 42,440 |
| 2025-02-03 | 893.00 | 893.00 | 854.00 | 876.00 | 1,752.00 | 45,062 |
| 2025-01-31 | 899.00 | 919.00 | 893.00 | 893.00 | 1,786.00 | 18,356 |
| 2025-01-24 | 918.00 | 918.00 | 887.00 | 898.00 | 1,796.00 | 32,702 |
| 2025-01-23 | 900.00 | 919.00 | 884.00 | 899.00 | 1,798.00 | 28,125 |
| 2025-01-22 | 909.00 | 922.00 | 880.00 | 900.00 | 1,800.00 | 39,262 |
| 2025-01-21 | 938.00 | 938.00 | 910.00 | 919.00 | 1,838.00 | 17,319 |
| 2025-01-20 | 937.00 | 956.00 | 924.00 | 934.00 | 1,868.00 | 13,696 |
| 2025-01-17 | 922.00 | 953.00 | 919.00 | 943.00 | 1,886.00 | 39,900 |
| 2025-01-16 | 994.00 | 1,024.00 | 919.00 | 919.00 | 1,838.00 | 43,673 |
| 2025-01-15 | 992.00 | 996.00 | 976.00 | 994.00 | 1,988.00 | 11,037 |
| 2025-01-14 | 995.00 | 1,026.00 | 992.00 | 992.00 | 1,984.00 | 10,159 |
| 2025-01-13 | 1,004.00 | 1,004.00 | 979.00 | 1,000.00 | 2,000.00 | 12,256 |
| 2025-01-10 | 1,023.00 | 1,029.00 | 976.00 | 1,004.00 | 2,008.00 | 26,568 |
| 2025-01-09 | 1,022.00 | 1,022.00 | 973.00 | 1,008.00 | 2,016.00 | 20,944 |
| 2025-01-08 | 1,003.00 | 1,033.00 | 972.00 | 1,000.00 | 2,000.00 | 66,743 |
| 2025-01-07 | 1,011.00 | 1,023.00 | 991.00 | 1,004.00 | 2,008.00 | 9,295 |
| 2025-01-06 | 999.00 | 1,014.00 | 991.00 | 1,011.00 | 2,022.00 | 20,848 |
| 2025-01-03 | 962.00 | 1,000.00 | 959.00 | 999.00 | 1,998.00 | 14,122 |
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.