Mgame Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5,400.00 | 5,500.00 | 5,400.00 | 5,480.00 | 5,015.61 | 41,760 |
| 2024-04-26 | 5,450.00 | 5,470.00 | 5,350.00 | 5,420.00 | 4,960.70 | 71,553 |
| 2024-04-25 | 5,340.00 | 5,470.00 | 5,330.00 | 5,450.00 | 4,988.15 | 76,979 |
| 2024-04-24 | 5,330.00 | 5,430.00 | 5,330.00 | 5,390.00 | 4,933.24 | 46,171 |
| 2024-04-23 | 5,360.00 | 5,440.00 | 5,260.00 | 5,360.00 | 4,905.78 | 49,363 |
| 2024-04-22 | 5,300.00 | 5,360.00 | 5,260.00 | 5,330.00 | 4,878.32 | 53,041 |
| 2024-04-19 | 5,320.00 | 5,340.00 | 5,150.00 | 5,280.00 | 4,832.56 | 59,574 |
| 2024-04-18 | 5,220.00 | 5,350.00 | 5,220.00 | 5,320.00 | 4,869.17 | 41,631 |
| 2024-04-17 | 5,280.00 | 5,360.00 | 5,250.00 | 5,250.00 | 4,805.10 | 64,063 |
| 2024-04-16 | 5,340.00 | 5,400.00 | 5,270.00 | 5,330.00 | 4,878.32 | 161,130 |
| 2024-04-15 | 5,400.00 | 5,450.00 | 5,350.00 | 5,420.00 | 4,960.70 | 59,273 |
| 2024-04-12 | 5,450.00 | 5,520.00 | 5,440.00 | 5,460.00 | 4,997.31 | 49,955 |
| 2024-04-11 | 5,570.00 | 5,570.00 | 5,430.00 | 5,450.00 | 4,988.15 | 83,298 |
| 2024-04-09 | 5,550.00 | 5,580.00 | 5,500.00 | 5,570.00 | 5,097.98 | 68,770 |
| 2024-04-08 | 5,620.00 | 5,620.00 | 5,490.00 | 5,550.00 | 5,079.68 | 90,551 |
| 2024-04-05 | 5,580.00 | 5,630.00 | 5,530.00 | 5,560.00 | 5,088.83 | 72,891 |
| 2024-04-04 | 5,680.00 | 5,740.00 | 5,620.00 | 5,630.00 | 5,152.90 | 73,844 |
| 2024-04-03 | 5,750.00 | 5,790.00 | 5,680.00 | 5,680.00 | 5,198.66 | 72,743 |
| 2024-04-02 | 5,790.00 | 5,820.00 | 5,710.00 | 5,790.00 | 5,299.34 | 72,580 |
| 2024-04-01 | 5,750.00 | 5,820.00 | 5,720.00 | 5,790.00 | 5,299.34 | 83,897 |
| 2024-03-29 | 5,680.00 | 5,750.00 | 5,620.00 | 5,750.00 | 5,262.73 | 61,303 |
| 2024-03-28 | 5,830.00 | 5,830.00 | 5,690.00 | 5,700.00 | 5,216.97 | 92,078 |
| 2024-03-27 | 5,720.00 | 5,830.00 | 5,700.00 | 5,800.00 | 5,308.49 | 112,143 |
| 2024-03-26 | 5,600.00 | 5,770.00 | 5,600.00 | 5,730.00 | 5,244.42 | 78,257 |
| 2024-03-25 | 5,620.00 | 5,680.00 | 5,580.00 | 5,630.00 | 5,152.90 | 71,079 |
| 2024-03-22 | 5,660.00 | 5,690.00 | 5,600.00 | 5,620.00 | 5,143.75 | 51,426 |
| 2024-03-21 | 5,680.00 | 5,760.00 | 5,640.00 | 5,660.00 | 5,180.36 | 46,139 |
| 2024-03-20 | 5,740.00 | 5,760.00 | 5,630.00 | 5,660.00 | 5,180.36 | 42,687 |
| 2024-03-19 | 5,750.00 | 5,850.00 | 5,710.00 | 5,710.00 | 5,226.12 | 99,980 |
| 2024-03-18 | 5,770.00 | 5,820.00 | 5,730.00 | 5,790.00 | 5,299.34 | 60,458 |
| 2024-03-15 | 5,830.00 | 5,860.00 | 5,720.00 | 5,780.00 | 5,290.19 | 87,221 |
| 2024-03-14 | 5,830.00 | 5,860.00 | 5,770.00 | 5,840.00 | 5,345.10 | 68,317 |
| 2024-03-13 | 5,900.00 | 5,900.00 | 5,740.00 | 5,830.00 | 5,335.95 | 93,276 |
| 2024-03-12 | 5,670.00 | 5,910.00 | 5,660.00 | 5,830.00 | 5,335.95 | 229,755 |
| 2024-03-11 | 5,630.00 | 5,720.00 | 5,590.00 | 5,650.00 | 5,171.20 | 68,647 |
| 2024-03-08 | 5,450.00 | 5,800.00 | 5,420.00 | 5,650.00 | 5,171.20 | 148,753 |
| 2024-03-07 | 5,530.00 | 5,550.00 | 5,380.00 | 5,380.00 | 4,924.08 | 89,218 |
| 2024-03-06 | 5,540.00 | 5,640.00 | 5,500.00 | 5,530.00 | 5,061.37 | 117,977 |
| 2024-03-05 | 5,780.00 | 5,790.00 | 5,610.00 | 5,610.00 | 5,134.59 | 111,657 |
| 2024-03-04 | 5,880.00 | 5,900.00 | 5,780.00 | 5,780.00 | 5,290.19 | 111,295 |
| 2024-02-29 | 5,900.00 | 5,910.00 | 5,820.00 | 5,880.00 | 5,381.71 | 93,813 |
| 2024-02-28 | 5,890.00 | 5,940.00 | 5,850.00 | 5,920.00 | 5,418.32 | 60,423 |
| 2024-02-27 | 5,820.00 | 5,880.00 | 5,780.00 | 5,850.00 | 5,354.26 | 96,305 |
| 2024-02-26 | 5,860.00 | 5,950.00 | 5,850.00 | 5,860.00 | 5,363.41 | 75,684 |
| 2024-02-23 | 5,970.00 | 5,990.00 | 5,880.00 | 5,920.00 | 5,418.32 | 85,975 |
| 2024-02-22 | 6,020.00 | 6,040.00 | 5,900.00 | 5,960.00 | 5,454.93 | 119,721 |
| 2024-02-21 | 6,010.00 | 6,040.00 | 5,920.00 | 5,970.00 | 5,464.09 | 102,353 |
| 2024-02-20 | 6,040.00 | 6,050.00 | 5,980.00 | 6,010.00 | 5,500.70 | 83,175 |
| 2024-02-19 | 6,050.00 | 6,090.00 | 6,030.00 | 6,040.00 | 5,528.15 | 68,476 |
| 2024-02-16 | 6,060.00 | 6,090.00 | 6,040.00 | 6,050.00 | 5,537.31 | 54,855 |
| 2024-02-15 | 6,070.00 | 6,090.00 | 6,040.00 | 6,050.00 | 5,537.31 | 82,638 |
| 2024-02-14 | 5,960.00 | 6,070.00 | 5,960.00 | 6,040.00 | 5,528.15 | 85,503 |
| 2024-02-13 | 5,960.00 | 6,060.00 | 5,950.00 | 6,030.00 | 5,519.00 | 72,709 |
| 2024-02-08 | 5,980.00 | 6,040.00 | 5,930.00 | 5,940.00 | 5,436.63 | 91,951 |
| 2024-02-07 | 6,020.00 | 6,020.00 | 5,930.00 | 5,980.00 | 5,473.24 | 74,880 |
| 2024-02-06 | 6,020.00 | 6,050.00 | 5,950.00 | 6,020.00 | 5,509.85 | 107,383 |
| 2024-02-05 | 6,130.00 | 6,130.00 | 5,990.00 | 6,020.00 | 5,509.85 | 99,469 |
| 2024-02-02 | 6,080.00 | 6,180.00 | 6,030.00 | 6,090.00 | 5,573.92 | 271,787 |
| 2024-02-01 | 6,110.00 | 6,130.00 | 6,020.00 | 6,090.00 | 5,573.92 | 126,044 |
| 2024-01-31 | 6,190.00 | 6,190.00 | 6,040.00 | 6,100.00 | 5,583.07 | 102,728 |
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.