Mgame Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 6,080.00 | 6,180.00 | 6,060.00 | 6,180.00 | 5,656.29 | 83,270 |
| 2024-01-29 | 6,170.00 | 6,180.00 | 6,060.00 | 6,080.00 | 5,564.76 | 109,099 |
| 2024-01-26 | 6,130.00 | 6,190.00 | 6,060.00 | 6,170.00 | 5,647.14 | 134,220 |
| 2024-01-25 | 6,200.00 | 6,200.00 | 6,050.00 | 6,140.00 | 5,619.68 | 92,618 |
| 2024-01-24 | 6,190.00 | 6,220.00 | 6,090.00 | 6,190.00 | 5,665.44 | 158,513 |
| 2024-01-23 | 6,090.00 | 6,120.00 | 5,980.00 | 6,110.00 | 5,592.22 | 121,979 |
| 2024-01-22 | 6,090.00 | 6,120.00 | 6,010.00 | 6,050.00 | 5,537.31 | 89,209 |
| 2024-01-19 | 6,030.00 | 6,140.00 | 6,020.00 | 6,060.00 | 5,546.46 | 106,275 |
| 2024-01-18 | 5,840.00 | 6,060.00 | 5,840.00 | 6,010.00 | 5,500.70 | 96,767 |
| 2024-01-17 | 6,030.00 | 6,170.00 | 5,850.00 | 5,900.00 | 5,400.02 | 191,797 |
| 2024-01-16 | 6,020.00 | 6,090.00 | 5,960.00 | 6,060.00 | 5,546.46 | 82,221 |
| 2024-01-15 | 6,160.00 | 6,180.00 | 6,040.00 | 6,050.00 | 5,537.31 | 95,740 |
| 2024-01-12 | 6,270.00 | 6,290.00 | 6,130.00 | 6,160.00 | 5,637.99 | 97,430 |
| 2024-01-11 | 6,210.00 | 6,420.00 | 6,210.00 | 6,290.00 | 5,756.97 | 219,349 |
| 2024-01-10 | 6,220.00 | 6,220.00 | 6,130.00 | 6,140.00 | 5,619.68 | 79,571 |
| 2024-01-09 | 6,160.00 | 6,280.00 | 6,140.00 | 6,230.00 | 5,702.05 | 149,940 |
| 2024-01-08 | 6,000.00 | 6,220.00 | 6,000.00 | 6,130.00 | 5,610.53 | 160,538 |
| 2024-01-05 | 6,090.00 | 6,110.00 | 5,990.00 | 6,010.00 | 5,500.70 | 127,059 |
| 2024-01-04 | 6,100.00 | 6,120.00 | 6,000.00 | 6,050.00 | 5,537.31 | 163,445 |
| 2024-01-03 | 6,230.00 | 6,240.00 | 6,080.00 | 6,140.00 | 5,619.68 | 167,167 |
| 2024-01-02 | 6,180.00 | 6,290.00 | 6,110.00 | 6,250.00 | 5,720.36 | 150,061 |
| 2023-12-28 | 6,210.00 | 6,240.00 | 6,170.00 | 6,200.00 | 5,674.60 | 57,461 |
| 2023-12-27 | 6,110.00 | 6,210.00 | 6,110.00 | 6,210.00 | 5,683.75 | 105,154 |
| 2023-12-26 | 6,390.00 | 6,400.00 | 6,130.00 | 6,170.00 | 5,509.85 | 256,510 |
| 2023-12-22 | 6,470.00 | 6,510.00 | 6,350.00 | 6,370.00 | 5,688.45 | 166,291 |
| 2023-12-21 | 6,360.00 | 6,430.00 | 6,320.00 | 6,430.00 | 5,742.03 | 126,052 |
| 2023-12-20 | 6,510.00 | 6,580.00 | 6,450.00 | 6,460.00 | 5,768.82 | 109,783 |
| 2023-12-19 | 6,390.00 | 6,500.00 | 6,320.00 | 6,440.00 | 5,750.96 | 140,582 |
| 2023-12-18 | 6,400.00 | 6,480.00 | 6,360.00 | 6,390.00 | 5,706.31 | 97,371 |
| 2023-12-15 | 6,550.00 | 6,550.00 | 6,390.00 | 6,390.00 | 5,706.31 | 135,041 |
| 2023-12-14 | 6,520.00 | 6,590.00 | 6,450.00 | 6,520.00 | 5,822.40 | 160,748 |
| 2023-12-13 | 6,650.00 | 6,650.00 | 6,400.00 | 6,440.00 | 5,750.96 | 199,735 |
| 2023-12-12 | 6,410.00 | 6,640.00 | 6,340.00 | 6,580.00 | 5,875.98 | 245,679 |
| 2023-12-11 | 6,500.00 | 6,550.00 | 6,380.00 | 6,400.00 | 5,715.24 | 109,330 |
| 2023-12-08 | 6,350.00 | 6,480.00 | 6,340.00 | 6,470.00 | 5,777.75 | 129,842 |
| 2023-12-07 | 6,320.00 | 6,420.00 | 6,210.00 | 6,320.00 | 5,643.80 | 125,091 |
| 2023-12-06 | 6,150.00 | 6,320.00 | 6,150.00 | 6,250.00 | 5,581.29 | 119,339 |
| 2023-12-05 | 6,410.00 | 6,410.00 | 6,130.00 | 6,130.00 | 5,474.13 | 227,792 |
| 2023-12-04 | 6,350.00 | 6,510.00 | 6,280.00 | 6,380.00 | 5,697.38 | 165,775 |
| 2023-12-01 | 6,390.00 | 6,410.00 | 6,120.00 | 6,320.00 | 5,643.80 | 83,083 |
| 2023-11-30 | 6,300.00 | 6,410.00 | 6,260.00 | 6,370.00 | 5,688.45 | 64,394 |
| 2023-11-29 | 6,440.00 | 6,480.00 | 6,300.00 | 6,300.00 | 5,625.94 | 105,514 |
| 2023-11-28 | 6,510.00 | 6,530.00 | 6,400.00 | 6,430.00 | 5,742.03 | 83,642 |
| 2023-11-27 | 6,510.00 | 6,620.00 | 6,490.00 | 6,500.00 | 5,804.54 | 101,965 |
| 2023-11-24 | 6,520.00 | 6,610.00 | 6,480.00 | 6,490.00 | 5,795.61 | 89,711 |
| 2023-11-23 | 6,520.00 | 6,580.00 | 6,470.00 | 6,510.00 | 5,813.47 | 120,151 |
| 2023-11-22 | 6,460.00 | 6,550.00 | 6,420.00 | 6,510.00 | 5,813.47 | 81,308 |
| 2023-11-21 | 6,500.00 | 6,570.00 | 6,500.00 | 6,520.00 | 5,822.40 | 72,177 |
| 2023-11-20 | 6,310.00 | 6,500.00 | 6,310.00 | 6,460.00 | 5,768.82 | 113,532 |
| 2023-11-17 | 6,620.00 | 6,660.00 | 6,310.00 | 6,340.00 | 5,661.66 | 250,254 |
| 2023-11-16 | 6,520.00 | 6,680.00 | 6,510.00 | 6,600.00 | 5,893.84 | 191,085 |
| 2023-11-15 | 6,490.00 | 6,550.00 | 6,410.00 | 6,500.00 | 5,804.54 | 181,546 |
| 2023-11-14 | 6,410.00 | 6,540.00 | 6,360.00 | 6,400.00 | 5,715.24 | 187,386 |
| 2023-11-13 | 6,740.00 | 6,780.00 | 6,350.00 | 6,360.00 | 5,679.52 | 354,625 |
| 2023-11-10 | 6,540.00 | 7,090.00 | 6,480.00 | 6,710.00 | 5,992.07 | 1,685,858 |
| 2023-11-09 | 6,540.00 | 6,690.00 | 6,370.00 | 6,540.00 | 5,840.26 | 222,545 |
| 2023-11-08 | 6,380.00 | 6,900.00 | 6,380.00 | 6,490.00 | 5,795.61 | 559,948 |
| 2023-11-07 | 6,480.00 | 6,500.00 | 6,230.00 | 6,330.00 | 5,652.73 | 103,872 |
| 2023-11-06 | 6,500.00 | 6,540.00 | 6,320.00 | 6,490.00 | 5,795.61 | 128,110 |
| 2023-11-03 | 6,240.00 | 6,360.00 | 6,200.00 | 6,300.00 | 5,625.94 | 69,021 |
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.