Mgenplus Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,200.00 | 1,200.00 | 1,130.00 | 1,165.00 | 1,165.00 | 96,444 |
| 2026-10-19 | 1,195.00 | 1,195.00 | 1,115.00 | 1,164.00 | 1,164.00 | 25,466 |
| 2026-10-16 | 1,293.00 | 1,293.00 | 1,144.00 | 1,195.00 | 1,195.00 | 153,845 |
| 2026-10-15 | 1,240.00 | 1,240.00 | 1,165.00 | 1,200.00 | 1,200.00 | 50,322 |
| 2026-10-14 | 1,222.00 | 1,308.00 | 1,208.00 | 1,259.00 | 1,259.00 | 94,898 |
| 2026-10-13 | 1,185.00 | 1,221.00 | 1,161.00 | 1,207.00 | 1,207.00 | 49,087 |
| 2026-10-12 | 1,200.00 | 1,224.00 | 1,165.00 | 1,180.00 | 1,180.00 | 119,948 |
| 2026-10-08 | 1,200.00 | 1,223.00 | 1,187.00 | 1,210.00 | 1,210.00 | 81,033 |
| 2026-10-07 | 1,250.00 | 1,250.00 | 1,195.00 | 1,210.00 | 1,210.00 | 138,152 |
| 2026-10-06 | 1,237.00 | 1,250.00 | 1,203.00 | 1,211.00 | 1,211.00 | 124,212 |
| 2026-10-02 | 1,274.00 | 1,289.00 | 1,220.00 | 1,237.00 | 1,237.00 | 93,341 |
| 2026-10-01 | 1,278.00 | 1,289.00 | 1,202.00 | 1,251.00 | 1,251.00 | 57,133 |
| 2026-09-30 | 1,275.00 | 1,298.00 | 1,250.00 | 1,255.00 | 1,255.00 | 65,690 |
| 2026-09-29 | 1,275.00 | 1,295.00 | 1,225.00 | 1,275.00 | 1,275.00 | 56,681 |
| 2026-09-28 | 1,210.00 | 1,299.00 | 1,194.00 | 1,277.00 | 1,277.00 | 95,665 |
| 2026-09-23 | 1,225.00 | 1,225.00 | 1,135.00 | 1,220.00 | 1,220.00 | 104,007 |
| 2026-09-22 | 1,276.00 | 1,276.00 | 1,201.00 | 1,225.00 | 1,225.00 | 135,375 |
| 2026-09-21 | 1,270.00 | 1,345.00 | 1,179.00 | 1,278.00 | 1,278.00 | 232,537 |
| 2026-09-16 | 1,200.00 | 1,280.00 | 1,194.00 | 1,265.00 | 1,265.00 | 102,873 |
| 2026-09-15 | 1,331.00 | 1,394.00 | 1,176.00 | 1,202.00 | 1,202.00 | 374,874 |
| 2026-09-14 | 1,376.00 | 1,549.00 | 1,289.00 | 1,329.00 | 1,329.00 | 198,544 |
| 2026-09-11 | 1,509.00 | 1,572.00 | 1,329.00 | 1,376.00 | 1,376.00 | 298,352 |
| 2026-09-10 | 1,580.00 | 1,580.00 | 1,437.00 | 1,508.00 | 1,508.00 | 326,280 |
| 2026-09-09 | 1,473.00 | 1,780.00 | 1,441.00 | 1,631.00 | 1,631.00 | 1,691,066 |
| 2026-09-08 | 1,360.00 | 1,448.00 | 1,330.00 | 1,441.00 | 1,441.00 | 367,702 |
| 2026-09-07 | 1,202.00 | 1,496.00 | 1,202.00 | 1,399.00 | 1,399.00 | 1,623,715 |
| 2026-09-04 | 1,100.00 | 1,208.00 | 1,074.00 | 1,190.00 | 1,190.00 | 151,985 |
| 2026-09-03 | 1,158.00 | 1,158.00 | 1,100.00 | 1,131.00 | 1,131.00 | 31,291 |
| 2026-09-02 | 1,144.00 | 1,161.00 | 1,110.00 | 1,158.00 | 1,158.00 | 582,342 |
| 2026-09-01 | 1,200.00 | 1,200.00 | 1,102.00 | 1,178.00 | 1,178.00 | 38,548 |
| 2026-08-31 | 1,175.00 | 1,200.00 | 1,082.00 | 1,180.00 | 1,180.00 | 241,396 |
| 2026-08-28 | 1,022.00 | 1,156.00 | 972.00 | 1,140.00 | 1,140.00 | 204,566 |
| 2026-08-27 | 918.00 | 1,065.00 | 915.00 | 1,022.00 | 1,022.00 | 301,671 |
| 2026-08-26 | 939.00 | 939.00 | 901.00 | 920.00 | 920.00 | 25,896 |
| 2026-08-25 | 900.00 | 949.00 | 879.00 | 940.00 | 940.00 | 31,205 |
| 2026-08-24 | 927.00 | 927.00 | 879.00 | 900.00 | 900.00 | 46,628 |
| 2026-08-21 | 910.00 | 910.00 | 881.00 | 908.00 | 908.00 | 29,984 |
| 2026-08-20 | 978.00 | 978.00 | 888.00 | 910.00 | 910.00 | 20,272 |
| 2026-08-19 | 915.00 | 947.00 | 883.00 | 924.00 | 924.00 | 49,466 |
| 2026-08-18 | 940.00 | 944.00 | 891.00 | 891.00 | 891.00 | 85,349 |
| 2026-08-14 | 982.00 | 998.00 | 925.00 | 940.00 | 940.00 | 97,107 |
| 2026-08-13 | 1,006.00 | 1,006.00 | 966.00 | 975.00 | 975.00 | 60,187 |
| 2026-08-12 | 1,040.00 | 1,066.00 | 980.00 | 1,006.00 | 1,006.00 | 129,341 |
| 2026-08-11 | 999.00 | 1,040.00 | 930.00 | 1,040.00 | 1,040.00 | 179,305 |
| 2026-08-10 | 943.00 | 990.00 | 893.00 | 987.00 | 987.00 | 106,409 |
| 2026-08-07 | 920.00 | 966.00 | 890.00 | 942.00 | 942.00 | 88,320 |
| 2026-08-06 | 940.00 | 941.00 | 899.00 | 910.00 | 910.00 | 75,887 |
| 2026-08-05 | 929.00 | 956.00 | 887.00 | 940.00 | 940.00 | 163,673 |
| 2026-08-04 | 930.00 | 970.00 | 892.00 | 919.00 | 919.00 | 61,233 |
| 2026-08-03 | 970.00 | 1,000.00 | 884.00 | 930.00 | 930.00 | 117,367 |
| 2026-07-31 | 972.00 | 1,006.00 | 880.00 | 927.00 | 927.00 | 106,300 |
| 2026-07-30 | 1,058.00 | 1,058.00 | 952.00 | 972.00 | 972.00 | 105,225 |
| 2026-07-29 | 1,050.00 | 1,150.00 | 1,013.00 | 1,089.00 | 1,089.00 | 152,509 |
| 2026-07-28 | 1,090.00 | 1,090.00 | 1,000.00 | 1,030.00 | 1,030.00 | 84,866 |
| 2026-07-27 | 1,167.00 | 1,250.00 | 1,000.00 | 1,090.00 | 1,090.00 | 170,553 |
| 2026-07-24 | 970.00 | 1,300.00 | 939.00 | 1,166.00 | 1,166.00 | 924,071 |
| 2026-07-23 | 803.00 | 1,043.00 | 803.00 | 1,005.00 | 1,005.00 | 866,129 |
| 2026-07-22 | 808.00 | 878.00 | 797.00 | 803.00 | 803.00 | 72,710 |
| 2026-07-21 | 910.00 | 910.00 | 800.00 | 800.00 | 800.00 | 110,915 |
| 2026-07-20 | 934.00 | 934.00 | 854.00 | 910.00 | 910.00 | 74,297 |
Page 1 of 16 · 956 trading daysOlder →
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.