Mgame Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 6,240.00 | 6,360.00 | 6,200.00 | 6,300.00 | 5,625.94 | 69,021 |
| 2023-11-02 | 6,130.00 | 6,240.00 | 6,130.00 | 6,230.00 | 5,563.43 | 63,071 |
| 2023-11-01 | 6,010.00 | 6,110.00 | 6,010.00 | 6,060.00 | 5,411.62 | 23,733 |
| 2023-10-31 | 6,090.00 | 6,140.00 | 5,950.00 | 5,990.00 | 5,349.11 | 49,437 |
| 2023-10-30 | 5,950.00 | 6,090.00 | 5,940.00 | 6,050.00 | 5,402.69 | 46,710 |
| 2023-10-27 | 5,960.00 | 6,120.00 | 5,890.00 | 5,950.00 | 5,313.39 | 79,306 |
| 2023-10-26 | 6,120.00 | 6,130.00 | 5,940.00 | 5,950.00 | 5,313.39 | 78,066 |
| 2023-10-25 | 6,160.00 | 6,280.00 | 6,130.00 | 6,210.00 | 5,545.57 | 52,913 |
| 2023-10-24 | 5,960.00 | 6,140.00 | 5,870.00 | 6,130.00 | 5,474.13 | 112,460 |
| 2023-10-23 | 6,020.00 | 6,150.00 | 5,950.00 | 5,950.00 | 5,313.39 | 82,278 |
| 2023-10-20 | 6,100.00 | 6,170.00 | 5,930.00 | 6,070.00 | 5,420.55 | 145,366 |
| 2023-10-19 | 6,280.00 | 6,320.00 | 6,100.00 | 6,170.00 | 5,509.85 | 117,390 |
| 2023-10-18 | 6,430.00 | 6,520.00 | 6,330.00 | 6,330.00 | 5,652.73 | 47,685 |
| 2023-10-17 | 6,290.00 | 6,550.00 | 6,290.00 | 6,470.00 | 5,777.75 | 119,413 |
| 2023-10-16 | 6,360.00 | 6,360.00 | 6,160.00 | 6,330.00 | 5,652.73 | 110,508 |
| 2023-10-13 | 6,470.00 | 6,530.00 | 6,360.00 | 6,380.00 | 5,697.38 | 58,448 |
| 2023-10-12 | 6,500.00 | 6,590.00 | 6,450.00 | 6,530.00 | 5,831.33 | 44,003 |
| 2023-10-11 | 6,310.00 | 6,530.00 | 6,310.00 | 6,500.00 | 5,804.54 | 64,914 |
| 2023-10-10 | 6,460.00 | 6,520.00 | 6,230.00 | 6,310.00 | 5,634.87 | 119,425 |
| 2023-10-06 | 6,150.00 | 6,440.00 | 6,150.00 | 6,410.00 | 5,724.17 | 76,861 |
| 2023-10-05 | 6,340.00 | 6,340.00 | 6,150.00 | 6,270.00 | 5,599.15 | 86,352 |
| 2023-10-04 | 6,360.00 | 6,430.00 | 6,200.00 | 6,280.00 | 5,608.08 | 117,925 |
| 2023-09-27 | 6,300.00 | 6,490.00 | 6,300.00 | 6,480.00 | 5,786.68 | 46,453 |
| 2023-09-26 | 6,410.00 | 6,480.00 | 6,360.00 | 6,400.00 | 5,715.24 | 59,490 |
| 2023-09-25 | 6,400.00 | 6,510.00 | 6,390.00 | 6,400.00 | 5,715.24 | 91,799 |
| 2023-09-22 | 6,610.00 | 6,630.00 | 6,500.00 | 6,520.00 | 5,822.40 | 66,297 |
| 2023-09-21 | 6,700.00 | 6,750.00 | 6,610.00 | 6,610.00 | 5,902.77 | 95,963 |
| 2023-09-20 | 6,790.00 | 6,830.00 | 6,740.00 | 6,760.00 | 6,036.72 | 56,497 |
| 2023-09-19 | 6,920.00 | 6,960.00 | 6,770.00 | 6,830.00 | 6,099.23 | 91,275 |
| 2023-09-18 | 6,890.00 | 6,960.00 | 6,820.00 | 6,920.00 | 6,179.60 | 46,817 |
| 2023-09-15 | 6,860.00 | 7,010.00 | 6,860.00 | 6,910.00 | 6,170.67 | 93,215 |
| 2023-09-14 | 6,790.00 | 6,890.00 | 6,740.00 | 6,890.00 | 6,152.81 | 70,596 |
| 2023-09-13 | 7,000.00 | 7,000.00 | 6,780.00 | 6,790.00 | 6,063.51 | 114,830 |
| 2023-09-12 | 6,950.00 | 7,150.00 | 6,910.00 | 6,940.00 | 6,197.46 | 124,118 |
| 2023-09-11 | 7,030.00 | 7,070.00 | 6,930.00 | 6,940.00 | 6,197.46 | 92,525 |
| 2023-09-08 | 6,750.00 | 7,100.00 | 6,670.00 | 7,050.00 | 6,295.70 | 475,065 |
| 2023-09-07 | 6,780.00 | 6,830.00 | 6,710.00 | 6,750.00 | 6,027.79 | 48,076 |
| 2023-09-06 | 6,840.00 | 6,890.00 | 6,740.00 | 6,750.00 | 6,027.79 | 83,896 |
| 2023-09-05 | 6,860.00 | 6,920.00 | 6,820.00 | 6,870.00 | 6,134.95 | 39,965 |
| 2023-09-04 | 6,990.00 | 6,990.00 | 6,850.00 | 6,900.00 | 6,161.74 | 77,084 |
| 2023-09-01 | 6,840.00 | 7,030.00 | 6,840.00 | 6,970.00 | 6,224.25 | 114,782 |
| 2023-08-31 | 6,920.00 | 6,990.00 | 6,840.00 | 6,840.00 | 6,108.16 | 62,063 |
| 2023-08-30 | 6,840.00 | 6,990.00 | 6,840.00 | 6,920.00 | 6,179.60 | 115,360 |
| 2023-08-29 | 6,740.00 | 6,870.00 | 6,740.00 | 6,830.00 | 6,099.23 | 123,095 |
| 2023-08-28 | 6,600.00 | 6,770.00 | 6,580.00 | 6,740.00 | 6,018.86 | 73,478 |
| 2023-08-25 | 6,710.00 | 6,750.00 | 6,530.00 | 6,580.00 | 5,875.98 | 232,017 |
| 2023-08-24 | 6,750.00 | 6,880.00 | 6,730.00 | 6,810.00 | 6,081.37 | 77,167 |
| 2023-08-23 | 6,800.00 | 6,850.00 | 6,650.00 | 6,720.00 | 6,001.00 | 230,565 |
| 2023-08-22 | 6,890.00 | 7,000.00 | 6,840.00 | 6,850.00 | 6,117.09 | 113,498 |
| 2023-08-21 | 6,760.00 | 7,080.00 | 6,760.00 | 6,910.00 | 6,170.67 | 137,691 |
| 2023-08-18 | 6,880.00 | 6,950.00 | 6,730.00 | 6,830.00 | 6,099.23 | 116,569 |
| 2023-08-17 | 6,940.00 | 7,050.00 | 6,810.00 | 6,990.00 | 6,242.11 | 171,221 |
| 2023-08-16 | 7,080.00 | 7,190.00 | 7,000.00 | 7,000.00 | 6,251.04 | 215,332 |
| 2023-08-14 | 7,520.00 | 7,540.00 | 7,200.00 | 7,200.00 | 6,429.65 | 394,595 |
| 2023-08-11 | 7,290.00 | 8,120.00 | 7,210.00 | 7,570.00 | 6,760.06 | 2,312,931 |
| 2023-08-10 | 7,080.00 | 7,440.00 | 7,020.00 | 7,270.00 | 6,492.16 | 179,835 |
| 2023-08-09 | 7,070.00 | 7,170.00 | 6,910.00 | 7,150.00 | 6,385.00 | 44,828 |
| 2023-08-08 | 7,140.00 | 7,200.00 | 7,040.00 | 7,060.00 | 6,304.63 | 104,296 |
| 2023-08-07 | 7,030.00 | 7,120.00 | 6,960.00 | 7,050.00 | 6,295.70 | 69,028 |
| 2023-08-04 | 6,910.00 | 7,110.00 | 6,910.00 | 7,030.00 | 6,277.83 | 60,935 |
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.