Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 058630.KQ stock page

Mgame Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-203,860.003,895.003,780.003,805.003,805.008,139
2026-10-193,770.003,900.003,770.003,900.003,900.0010,773
2026-10-163,760.003,895.003,725.003,850.003,850.0018,491
2026-10-153,790.003,800.003,665.003,690.003,690.0045,291
2026-10-143,750.003,920.003,750.003,860.003,860.0018,323
2026-10-133,865.004,025.003,745.003,830.003,830.0038,172
2026-10-123,930.004,000.003,835.003,870.003,870.0014,104
2026-10-083,950.004,005.003,915.003,930.003,930.0012,978
2026-10-073,950.004,025.003,950.003,980.003,980.0014,850
2026-10-064,010.004,070.003,935.003,955.003,955.0066,781
2026-10-024,050.004,140.004,030.004,035.004,035.0044,988
2026-10-013,970.004,210.003,950.004,050.004,050.00175,064
2026-09-303,915.003,965.003,885.003,965.003,965.0047,801
2026-09-293,960.003,960.003,875.003,905.003,905.0052,388
2026-09-283,855.003,980.003,855.003,975.003,975.0038,738
2026-09-233,905.003,915.003,835.003,900.003,900.0014,700
2026-09-223,895.003,895.003,830.003,880.003,880.0039,945
2026-09-213,875.003,900.003,785.003,875.003,875.0055,927
2026-09-183,965.003,965.003,860.003,875.003,875.0022,597
2026-09-173,940.003,940.003,880.003,920.003,920.0011,461
2026-09-163,945.003,965.003,885.003,940.003,940.0024,245
2026-09-154,035.004,040.003,865.003,945.003,945.0094,483
2026-09-144,045.004,075.004,010.004,010.004,010.0026,271
2026-09-114,060.004,090.004,045.004,045.004,045.0014,232
2026-09-104,030.004,080.004,005.004,080.004,080.0019,712
2026-09-094,025.004,100.003,950.004,055.004,055.0061,204
2026-09-084,035.004,075.003,975.003,995.003,995.0057,080
2026-09-074,075.004,185.004,030.004,065.004,065.0012,403
2026-09-044,015.004,075.004,005.004,075.004,075.0047,101
2026-09-034,050.004,060.003,975.004,010.004,010.0044,500
2026-09-024,100.004,100.004,015.004,050.004,050.0014,617
2026-09-014,120.004,140.004,050.004,110.004,110.0025,967
2026-08-314,090.004,185.004,055.004,120.004,120.0016,734
2026-08-284,065.004,150.004,050.004,120.004,120.0015,242
2026-08-274,025.004,125.004,025.004,065.004,065.0018,998
2026-08-264,085.004,095.004,010.004,055.004,055.0015,181
2026-08-254,130.004,130.003,980.004,070.004,070.0032,918
2026-08-244,135.004,135.004,020.004,070.004,070.0030,815
2026-08-214,230.004,230.004,050.004,100.004,100.0029,012
2026-08-204,260.004,305.004,180.004,235.004,235.0021,788
2026-08-194,225.004,370.004,100.004,245.004,245.0055,132
2026-08-184,460.004,460.004,235.004,235.004,235.0037,898
2026-08-144,420.004,475.004,295.004,455.004,455.0040,485
2026-08-134,530.004,530.004,360.004,360.004,360.0015,778
2026-08-124,550.004,620.004,470.004,470.004,470.0031,892
2026-08-114,430.004,560.004,430.004,515.004,515.0028,834
2026-08-104,420.004,430.004,340.004,415.004,415.0020,057
2026-08-074,400.004,415.004,325.004,415.004,415.0021,574
2026-08-064,300.004,375.004,225.004,365.004,365.0036,654
2026-08-054,365.004,395.004,235.004,300.004,300.0048,800
2026-08-044,320.004,365.004,295.004,365.004,365.0014,761
2026-08-034,265.004,380.004,235.004,285.004,285.0028,738
2026-07-314,085.004,340.004,085.004,270.004,270.0043,567
2026-07-303,965.004,180.003,960.004,085.004,085.0048,820
2026-07-294,080.004,200.003,895.003,970.003,970.0068,469
2026-07-284,185.004,260.004,095.004,180.004,180.0035,138
2026-07-274,220.004,305.004,110.004,245.004,245.0027,036
2026-07-244,225.004,260.004,135.004,210.004,210.0022,981
2026-07-234,215.004,265.004,155.004,225.004,225.0024,497
2026-07-224,400.004,455.004,195.004,215.004,215.0059,357
Page 1 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-01110.0000 KRW
2025-12-29222.0000 KRW
2024-12-27160.0000 KRW
2023-12-27150.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.