Mgenplus Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 947.00 | 974.00 | 940.00 | 968.00 | 1,936.00 | 24,020 |
| 2024-12-30 | 936.00 | 947.00 | 908.00 | 947.00 | 1,894.00 | 27,057 |
| 2024-12-27 | 952.00 | 962.00 | 905.00 | 942.00 | 1,884.00 | 37,815 |
| 2024-12-26 | 966.00 | 987.00 | 944.00 | 962.00 | 1,924.00 | 19,721 |
| 2024-12-24 | 975.00 | 999.00 | 948.00 | 966.00 | 1,932.00 | 32,244 |
| 2024-12-23 | 976.00 | 986.00 | 962.00 | 975.00 | 1,950.00 | 9,520 |
| 2024-12-20 | 1,031.00 | 1,031.00 | 972.00 | 976.00 | 1,952.00 | 24,172 |
| 2024-12-19 | 1,013.00 | 1,013.00 | 982.00 | 1,010.00 | 2,020.00 | 10,761 |
| 2024-12-18 | 1,004.00 | 1,013.00 | 986.00 | 1,013.00 | 2,026.00 | 15,945 |
| 2024-12-17 | 1,030.00 | 1,038.00 | 976.00 | 1,004.00 | 2,008.00 | 42,759 |
| 2024-12-16 | 1,020.00 | 1,051.00 | 994.00 | 1,030.00 | 2,060.00 | 52,060 |
| 2024-12-13 | 999.00 | 1,024.00 | 979.00 | 1,020.00 | 2,040.00 | 31,945 |
| 2024-12-12 | 986.00 | 1,008.00 | 980.00 | 999.00 | 1,998.00 | 21,914 |
| 2024-12-11 | 957.00 | 998.00 | 957.00 | 996.00 | 1,992.00 | 31,339 |
| 2024-12-10 | 925.00 | 963.00 | 856.00 | 957.00 | 1,914.00 | 71,544 |
| 2024-12-09 | 1,025.00 | 1,025.00 | 900.00 | 900.00 | 1,800.00 | 76,881 |
| 2024-12-06 | 973.00 | 1,031.00 | 973.00 | 996.00 | 1,992.00 | 28,932 |
| 2024-12-05 | 1,040.00 | 1,040.00 | 980.00 | 1,010.00 | 2,020.00 | 24,979 |
| 2024-12-04 | 930.00 | 1,056.00 | 922.00 | 1,017.00 | 2,034.00 | 64,976 |
| 2024-12-03 | 1,018.00 | 1,057.00 | 1,000.00 | 1,018.00 | 2,036.00 | 42,982 |
| 2024-12-02 | 1,067.00 | 1,117.00 | 1,001.00 | 1,018.00 | 2,036.00 | 59,842 |
| 2024-11-29 | 1,118.00 | 1,118.00 | 1,067.00 | 1,067.00 | 2,134.00 | 47,131 |
| 2024-11-28 | 1,135.00 | 1,148.00 | 1,100.00 | 1,117.00 | 2,234.00 | 26,313 |
| 2024-11-27 | 1,152.00 | 1,169.00 | 1,118.00 | 1,133.00 | 2,266.00 | 34,307 |
| 2024-11-26 | 1,178.00 | 1,190.00 | 1,137.00 | 1,164.00 | 2,328.00 | 44,710 |
| 2024-11-25 | 1,185.00 | 1,189.00 | 1,166.00 | 1,170.00 | 2,340.00 | 40,443 |
| 2024-11-22 | 1,146.00 | 1,250.00 | 1,143.00 | 1,151.00 | 2,302.00 | 105,820 |
| 2024-11-21 | 1,130.00 | 1,169.00 | 1,096.00 | 1,156.00 | 2,312.00 | 63,295 |
| 2024-11-20 | 1,125.00 | 1,128.00 | 1,094.00 | 1,110.00 | 2,220.00 | 40,563 |
| 2024-11-19 | 1,129.00 | 1,150.00 | 1,105.00 | 1,111.00 | 2,222.00 | 34,020 |
| 2024-11-18 | 1,145.00 | 1,199.00 | 1,105.00 | 1,129.00 | 2,258.00 | 68,646 |
| 2024-11-15 | 1,186.00 | 1,200.00 | 1,130.00 | 1,152.00 | 2,304.00 | 50,778 |
| 2024-11-14 | 1,200.00 | 1,226.00 | 1,152.00 | 1,198.00 | 2,396.00 | 43,051 |
| 2024-11-13 | 1,258.00 | 1,258.00 | 1,172.00 | 1,200.00 | 2,400.00 | 63,395 |
| 2024-11-12 | 1,305.00 | 1,305.00 | 1,230.00 | 1,234.00 | 2,468.00 | 114,314 |
| 2024-11-11 | 1,317.00 | 1,338.00 | 1,280.00 | 1,305.00 | 2,610.00 | 82,880 |
| 2024-11-08 | 1,331.00 | 1,334.00 | 1,309.00 | 1,317.00 | 2,634.00 | 13,751 |
| 2024-11-07 | 1,370.00 | 1,383.00 | 1,313.00 | 1,331.00 | 2,662.00 | 37,445 |
| 2024-11-06 | 1,385.00 | 1,434.00 | 1,346.00 | 1,370.00 | 2,740.00 | 49,832 |
| 2024-11-05 | 1,345.00 | 1,424.00 | 1,345.00 | 1,398.00 | 2,796.00 | 48,378 |
| 2024-11-04 | 1,325.00 | 1,362.00 | 1,320.00 | 1,358.00 | 2,716.00 | 17,049 |
| 2024-11-01 | 1,346.00 | 1,357.00 | 1,291.00 | 1,325.00 | 2,650.00 | 21,217 |
| 2024-10-31 | 1,344.00 | 1,352.00 | 1,281.00 | 1,346.00 | 2,692.00 | 64,729 |
| 2024-10-30 | 1,319.00 | 1,348.00 | 1,290.00 | 1,303.00 | 2,606.00 | 52,326 |
| 2024-10-29 | 1,370.00 | 1,376.00 | 1,300.00 | 1,319.00 | 2,638.00 | 68,573 |
| 2024-10-28 | 1,429.00 | 1,429.00 | 1,367.00 | 1,375.00 | 2,750.00 | 23,099 |
| 2024-10-25 | 1,385.00 | 1,450.00 | 1,377.00 | 1,380.00 | 2,760.00 | 48,835 |
| 2024-10-24 | 1,380.00 | 1,417.00 | 1,365.00 | 1,398.00 | 2,796.00 | 73,961 |
| 2024-10-23 | 1,420.00 | 1,422.00 | 1,375.00 | 1,400.00 | 2,800.00 | 85,009 |
| 2024-10-22 | 1,456.00 | 1,469.00 | 1,409.00 | 1,422.00 | 2,844.00 | 52,854 |
| 2024-10-21 | 1,442.00 | 1,475.00 | 1,435.00 | 1,461.00 | 2,922.00 | 27,805 |
| 2024-10-18 | 1,496.00 | 1,508.00 | 1,424.00 | 1,442.00 | 2,884.00 | 83,771 |
| 2024-10-17 | 1,528.00 | 1,532.00 | 1,488.00 | 1,496.00 | 2,992.00 | 51,038 |
| 2024-10-16 | 1,545.00 | 1,550.00 | 1,506.00 | 1,506.00 | 3,012.00 | 45,677 |
| 2024-10-15 | 1,570.00 | 1,570.00 | 1,540.00 | 1,545.00 | 3,090.00 | 63,049 |
| 2024-10-14 | 1,525.00 | 1,560.00 | 1,525.00 | 1,558.00 | 3,116.00 | 93,924 |
| 2024-10-11 | 1,532.00 | 1,543.00 | 1,520.00 | 1,535.00 | 3,070.00 | 51,050 |
| 2024-10-10 | 1,530.00 | 1,582.00 | 1,515.00 | 1,536.00 | 3,072.00 | 135,741 |
| 2024-10-08 | 1,514.00 | 1,539.00 | 1,512.00 | 1,514.00 | 3,028.00 | 37,820 |
| 2024-10-07 | 1,515.00 | 1,560.00 | 1,505.00 | 1,530.00 | 3,060.00 | 137,404 |
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.