Mgenplus Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 1,440.00 | 1,525.00 | 1,440.00 | 1,520.00 | 3,040.00 | 80,561 |
| 2024-10-02 | 1,449.00 | 1,488.00 | 1,412.00 | 1,455.00 | 2,910.00 | 70,891 |
| 2024-09-30 | 1,507.00 | 1,520.00 | 1,450.00 | 1,450.00 | 2,900.00 | 114,025 |
| 2024-09-27 | 1,530.00 | 1,545.00 | 1,490.00 | 1,507.00 | 3,014.00 | 66,626 |
| 2024-09-26 | 1,527.00 | 1,541.00 | 1,519.00 | 1,530.00 | 3,060.00 | 61,651 |
| 2024-09-25 | 1,525.00 | 1,548.00 | 1,500.00 | 1,527.00 | 3,054.00 | 68,092 |
| 2024-09-24 | 1,500.00 | 1,549.00 | 1,500.00 | 1,520.00 | 3,040.00 | 69,560 |
| 2024-09-23 | 1,535.00 | 1,543.00 | 1,500.00 | 1,500.00 | 3,000.00 | 64,481 |
| 2024-09-20 | 1,569.00 | 1,590.00 | 1,526.00 | 1,531.00 | 3,062.00 | 105,719 |
| 2024-09-19 | 1,539.00 | 1,600.00 | 1,499.00 | 1,570.00 | 3,140.00 | 264,387 |
| 2024-09-13 | 1,520.00 | 1,522.00 | 1,487.00 | 1,493.00 | 2,986.00 | 52,657 |
| 2024-09-12 | 1,475.00 | 1,515.00 | 1,475.00 | 1,504.00 | 3,008.00 | 56,050 |
| 2024-09-11 | 1,494.00 | 1,513.00 | 1,465.00 | 1,475.00 | 2,950.00 | 78,454 |
| 2024-09-10 | 1,519.00 | 1,532.00 | 1,470.00 | 1,480.00 | 2,960.00 | 115,157 |
| 2024-09-09 | 1,640.00 | 1,740.00 | 1,519.00 | 1,519.00 | 3,038.00 | 668,354 |
| 2024-09-06 | 1,456.00 | 1,745.00 | 1,456.00 | 1,538.00 | 3,076.00 | 1,686,259 |
| 2024-09-05 | 1,551.00 | 1,637.00 | 1,460.00 | 1,460.00 | 2,920.00 | 261,722 |
| 2024-09-04 | 1,470.00 | 1,522.00 | 1,432.00 | 1,520.00 | 3,040.00 | 146,030 |
| 2024-09-03 | 1,431.00 | 1,493.00 | 1,429.00 | 1,470.00 | 2,940.00 | 55,177 |
| 2024-09-02 | 1,438.00 | 1,480.00 | 1,429.00 | 1,429.00 | 2,858.00 | 35,391 |
| 2024-08-30 | 1,430.00 | 1,459.00 | 1,411.00 | 1,435.00 | 2,870.00 | 23,291 |
| 2024-08-29 | 1,453.00 | 1,510.00 | 1,425.00 | 1,435.00 | 2,870.00 | 104,332 |
| 2024-08-28 | 1,455.00 | 1,500.00 | 1,405.00 | 1,435.00 | 2,870.00 | 112,590 |
| 2024-08-27 | 1,459.00 | 1,490.00 | 1,441.00 | 1,443.00 | 2,886.00 | 58,830 |
| 2024-08-26 | 1,480.00 | 1,540.00 | 1,459.00 | 1,459.00 | 2,918.00 | 56,481 |
| 2024-08-23 | 1,456.00 | 1,491.00 | 1,451.00 | 1,475.00 | 2,950.00 | 31,992 |
| 2024-08-22 | 1,475.00 | 1,475.00 | 1,443.00 | 1,444.00 | 2,888.00 | 41,213 |
| 2024-08-21 | 1,506.00 | 1,510.00 | 1,432.00 | 1,480.00 | 2,960.00 | 68,821 |
| 2024-08-20 | 1,543.00 | 1,543.00 | 1,480.00 | 1,506.00 | 3,012.00 | 87,877 |
| 2024-08-19 | 1,529.00 | 1,565.00 | 1,478.00 | 1,504.00 | 3,008.00 | 114,991 |
| 2024-08-16 | 1,498.00 | 1,562.00 | 1,495.00 | 1,507.00 | 3,014.00 | 160,475 |
| 2024-08-14 | 1,602.00 | 1,605.00 | 1,473.00 | 1,496.00 | 2,992.00 | 587,502 |
| 2024-08-13 | 1,442.00 | 1,530.00 | 1,382.00 | 1,513.00 | 3,026.00 | 309,803 |
| 2024-08-12 | 1,500.00 | 1,620.00 | 1,425.00 | 1,459.00 | 2,918.00 | 674,195 |
| 2024-08-09 | 1,373.00 | 1,599.00 | 1,373.00 | 1,470.00 | 2,940.00 | 400,192 |
| 2024-08-08 | 1,445.00 | 1,445.00 | 1,350.00 | 1,377.00 | 2,754.00 | 82,562 |
| 2024-08-07 | 1,386.00 | 1,660.00 | 1,386.00 | 1,445.00 | 2,890.00 | 553,038 |
| 2024-08-06 | 1,291.00 | 1,400.00 | 1,291.00 | 1,385.00 | 2,770.00 | 66,956 |
| 2024-08-05 | 1,460.00 | 1,478.00 | 1,270.00 | 1,293.00 | 2,586.00 | 137,994 |
| 2024-08-02 | 1,522.00 | 1,536.00 | 1,474.00 | 1,474.00 | 2,948.00 | 53,618 |
| 2024-08-01 | 1,510.00 | 1,550.00 | 1,510.00 | 1,522.00 | 3,044.00 | 34,300 |
| 2024-07-31 | 1,536.00 | 1,583.00 | 1,510.00 | 1,510.00 | 3,020.00 | 36,942 |
| 2024-07-30 | 1,552.00 | 1,586.00 | 1,541.00 | 1,551.00 | 3,102.00 | 33,142 |
| 2024-07-29 | 1,647.00 | 1,647.00 | 1,529.00 | 1,561.00 | 3,122.00 | 75,494 |
| 2024-07-26 | 1,620.00 | 1,719.00 | 1,587.00 | 1,587.00 | 3,174.00 | 253,445 |
| 2024-07-25 | 1,655.00 | 1,755.00 | 1,620.00 | 1,620.00 | 3,240.00 | 252,937 |
| 2024-07-24 | 1,591.00 | 1,659.00 | 1,523.00 | 1,654.00 | 3,308.00 | 110,999 |
| 2024-07-23 | 1,556.00 | 1,602.00 | 1,556.00 | 1,587.00 | 3,174.00 | 82,466 |
| 2024-07-22 | 1,570.00 | 1,590.00 | 1,531.00 | 1,570.00 | 3,140.00 | 51,442 |
| 2024-07-19 | 1,585.00 | 1,609.00 | 1,495.00 | 1,530.00 | 3,060.00 | 299,923 |
| 2024-07-18 | 1,598.00 | 1,638.00 | 1,572.00 | 1,585.00 | 3,170.00 | 35,653 |
| 2024-07-17 | 1,670.00 | 1,699.00 | 1,637.00 | 1,644.00 | 3,288.00 | 107,617 |
| 2024-07-16 | 1,599.00 | 1,691.00 | 1,566.00 | 1,684.00 | 3,368.00 | 210,400 |
| 2024-07-15 | 1,560.00 | 1,590.00 | 1,512.00 | 1,580.00 | 3,160.00 | 124,852 |
| 2024-07-12 | 1,508.00 | 1,650.00 | 1,447.00 | 1,580.00 | 3,160.00 | 847,159 |
| 2024-07-11 | 1,451.00 | 1,480.00 | 1,400.00 | 1,436.00 | 2,872.00 | 70,044 |
| 2024-07-10 | 1,505.00 | 1,506.00 | 1,359.00 | 1,451.00 | 2,902.00 | 114,291 |
| 2024-07-09 | 1,538.00 | 1,538.00 | 1,480.00 | 1,505.00 | 3,010.00 | 43,261 |
| 2024-07-08 | 1,453.00 | 1,510.00 | 1,439.00 | 1,500.00 | 3,000.00 | 50,463 |
| 2024-07-05 | 1,460.00 | 1,487.00 | 1,456.00 | 1,464.00 | 2,928.00 | 16,485 |
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.