Mgame Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,620.00 | 5,800.00 | 5,600.00 | 5,750.00 | 5,262.73 | 82,825 |
| 2024-07-25 | 5,600.00 | 5,660.00 | 5,500.00 | 5,620.00 | 5,143.75 | 70,612 |
| 2024-07-24 | 5,610.00 | 5,710.00 | 5,610.00 | 5,650.00 | 5,171.20 | 48,855 |
| 2024-07-23 | 5,830.00 | 5,840.00 | 5,610.00 | 5,650.00 | 5,171.20 | 131,535 |
| 2024-07-22 | 5,850.00 | 5,850.00 | 5,710.00 | 5,810.00 | 5,317.65 | 115,899 |
| 2024-07-19 | 5,850.00 | 5,850.00 | 5,770.00 | 5,850.00 | 5,354.26 | 74,808 |
| 2024-07-18 | 6,030.00 | 6,030.00 | 5,790.00 | 5,860.00 | 5,363.41 | 159,880 |
| 2024-07-17 | 6,130.00 | 6,130.00 | 6,010.00 | 6,070.00 | 5,555.61 | 72,565 |
| 2024-07-16 | 6,160.00 | 6,190.00 | 6,060.00 | 6,110.00 | 5,592.22 | 74,754 |
| 2024-07-15 | 6,110.00 | 6,180.00 | 6,050.00 | 6,160.00 | 5,637.99 | 128,676 |
| 2024-07-12 | 6,130.00 | 6,150.00 | 6,050.00 | 6,120.00 | 5,601.38 | 86,564 |
| 2024-07-11 | 6,240.00 | 6,240.00 | 6,090.00 | 6,130.00 | 5,610.53 | 90,815 |
| 2024-07-10 | 6,090.00 | 6,200.00 | 5,950.00 | 6,200.00 | 5,674.60 | 181,364 |
| 2024-07-09 | 6,060.00 | 6,150.00 | 6,050.00 | 6,090.00 | 5,573.92 | 74,018 |
| 2024-07-08 | 6,100.00 | 6,160.00 | 6,050.00 | 6,070.00 | 5,555.61 | 126,777 |
| 2024-07-05 | 6,190.00 | 6,250.00 | 6,040.00 | 6,130.00 | 5,610.53 | 131,705 |
| 2024-07-04 | 6,060.00 | 6,180.00 | 6,050.00 | 6,170.00 | 5,647.14 | 97,522 |
| 2024-07-03 | 6,080.00 | 6,200.00 | 6,030.00 | 6,050.00 | 5,537.31 | 150,419 |
| 2024-07-02 | 6,250.00 | 6,270.00 | 6,040.00 | 6,080.00 | 5,564.76 | 172,841 |
| 2024-07-01 | 6,130.00 | 6,280.00 | 6,130.00 | 6,250.00 | 5,720.36 | 200,783 |
| 2024-06-28 | 6,080.00 | 6,210.00 | 6,020.00 | 6,120.00 | 5,601.38 | 204,180 |
| 2024-06-27 | 5,980.00 | 6,090.00 | 5,920.00 | 6,050.00 | 5,537.31 | 114,782 |
| 2024-06-26 | 6,010.00 | 6,080.00 | 5,950.00 | 5,980.00 | 5,473.24 | 133,528 |
| 2024-06-25 | 5,820.00 | 6,050.00 | 5,790.00 | 5,980.00 | 5,473.24 | 164,480 |
| 2024-06-24 | 5,850.00 | 5,910.00 | 5,770.00 | 5,820.00 | 5,326.80 | 78,904 |
| 2024-06-21 | 5,900.00 | 6,040.00 | 5,850.00 | 5,880.00 | 5,381.71 | 40,985 |
| 2024-06-20 | 5,910.00 | 5,980.00 | 5,820.00 | 5,950.00 | 5,445.78 | 82,351 |
| 2024-06-19 | 5,990.00 | 6,000.00 | 5,850.00 | 5,870.00 | 5,372.56 | 114,038 |
| 2024-06-18 | 5,950.00 | 5,990.00 | 5,900.00 | 5,990.00 | 5,482.39 | 82,346 |
| 2024-06-17 | 6,040.00 | 6,050.00 | 5,930.00 | 5,940.00 | 5,436.63 | 129,520 |
| 2024-06-14 | 6,010.00 | 6,040.00 | 5,930.00 | 6,000.00 | 5,491.54 | 118,675 |
| 2024-06-13 | 6,030.00 | 6,120.00 | 5,960.00 | 5,990.00 | 5,482.39 | 222,716 |
| 2024-06-12 | 5,750.00 | 6,150.00 | 5,700.00 | 6,090.00 | 5,573.92 | 825,070 |
| 2024-06-11 | 5,820.00 | 5,900.00 | 5,720.00 | 5,720.00 | 5,235.27 | 201,359 |
| 2024-06-10 | 5,870.00 | 6,380.00 | 5,690.00 | 5,820.00 | 5,326.80 | 2,338,985 |
| 2024-06-07 | 5,640.00 | 5,650.00 | 5,590.00 | 5,640.00 | 5,162.05 | 33,179 |
| 2024-06-05 | 5,600.00 | 5,640.00 | 5,560.00 | 5,630.00 | 5,152.90 | 61,465 |
| 2024-06-04 | 5,600.00 | 5,670.00 | 5,570.00 | 5,620.00 | 5,143.75 | 37,486 |
| 2024-06-03 | 5,450.00 | 5,660.00 | 5,450.00 | 5,640.00 | 5,162.05 | 70,941 |
| 2024-05-31 | 5,540.00 | 5,620.00 | 5,490.00 | 5,540.00 | 5,070.53 | 40,606 |
| 2024-05-30 | 5,590.00 | 5,630.00 | 5,470.00 | 5,510.00 | 5,043.07 | 44,556 |
| 2024-05-29 | 5,670.00 | 5,690.00 | 5,550.00 | 5,600.00 | 5,125.44 | 62,739 |
| 2024-05-28 | 5,820.00 | 5,820.00 | 5,650.00 | 5,690.00 | 5,207.81 | 91,118 |
| 2024-05-27 | 5,810.00 | 5,830.00 | 5,690.00 | 5,780.00 | 5,290.19 | 94,332 |
| 2024-05-24 | 5,640.00 | 5,830.00 | 5,640.00 | 5,800.00 | 5,308.49 | 157,353 |
| 2024-05-23 | 5,660.00 | 5,800.00 | 5,570.00 | 5,680.00 | 5,198.66 | 206,624 |
| 2024-05-22 | 5,620.00 | 5,690.00 | 5,610.00 | 5,660.00 | 5,180.36 | 42,895 |
| 2024-05-21 | 5,520.00 | 5,690.00 | 5,510.00 | 5,640.00 | 5,162.05 | 88,874 |
| 2024-05-20 | 5,640.00 | 5,660.00 | 5,520.00 | 5,550.00 | 5,079.68 | 85,955 |
| 2024-05-17 | 5,600.00 | 5,650.00 | 5,590.00 | 5,640.00 | 5,162.05 | 117,791 |
| 2024-05-16 | 5,680.00 | 5,730.00 | 5,590.00 | 5,590.00 | 5,116.29 | 98,593 |
| 2024-05-14 | 5,630.00 | 5,710.00 | 5,620.00 | 5,670.00 | 5,189.51 | 99,629 |
| 2024-05-13 | 5,630.00 | 5,690.00 | 5,590.00 | 5,620.00 | 5,143.75 | 65,735 |
| 2024-05-10 | 5,680.00 | 5,830.00 | 5,630.00 | 5,630.00 | 5,152.90 | 308,416 |
| 2024-05-09 | 5,670.00 | 5,730.00 | 5,590.00 | 5,590.00 | 5,116.29 | 94,938 |
| 2024-05-08 | 5,490.00 | 5,780.00 | 5,490.00 | 5,600.00 | 5,125.44 | 450,433 |
| 2024-05-07 | 5,480.00 | 5,550.00 | 5,450.00 | 5,490.00 | 5,024.76 | 46,379 |
| 2024-05-03 | 5,490.00 | 5,520.00 | 5,450.00 | 5,490.00 | 5,024.76 | 37,864 |
| 2024-05-02 | 5,400.00 | 5,480.00 | 5,390.00 | 5,460.00 | 4,997.31 | 36,767 |
| 2024-04-30 | 5,480.00 | 5,530.00 | 5,430.00 | 5,430.00 | 4,969.85 | 49,517 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 110.0000 KRW |
| 2025-12-29 | 222.0000 KRW |
| 2024-12-27 | 160.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.