Mgame Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 6,970.00 | 6,970.00 | 6,700.00 | 6,910.00 | 6,170.67 | 117,389 |
| 2023-08-02 | 7,170.00 | 7,200.00 | 6,950.00 | 6,970.00 | 6,224.25 | 104,957 |
| 2023-08-01 | 6,980.00 | 7,230.00 | 6,980.00 | 7,170.00 | 6,402.86 | 93,987 |
| 2023-07-31 | 6,950.00 | 7,140.00 | 6,930.00 | 7,030.00 | 6,277.83 | 98,002 |
| 2023-07-28 | 6,840.00 | 7,050.00 | 6,840.00 | 6,930.00 | 6,188.53 | 76,055 |
| 2023-07-27 | 6,580.00 | 7,050.00 | 6,580.00 | 7,000.00 | 6,251.04 | 122,876 |
| 2023-07-26 | 6,910.00 | 6,940.00 | 6,570.00 | 6,570.00 | 5,867.05 | 266,902 |
| 2023-07-25 | 7,000.00 | 7,100.00 | 6,920.00 | 6,960.00 | 6,215.32 | 115,204 |
| 2023-07-24 | 7,260.00 | 7,260.00 | 7,050.00 | 7,050.00 | 6,295.70 | 101,532 |
| 2023-07-21 | 7,440.00 | 7,440.00 | 7,250.00 | 7,260.00 | 6,483.23 | 91,534 |
| 2023-07-20 | 7,500.00 | 7,570.00 | 7,390.00 | 7,500.00 | 6,697.55 | 48,950 |
| 2023-07-19 | 7,530.00 | 7,610.00 | 7,450.00 | 7,500.00 | 6,697.55 | 65,422 |
| 2023-07-18 | 7,800.00 | 7,800.00 | 7,520.00 | 7,530.00 | 6,724.34 | 100,567 |
| 2023-07-17 | 7,650.00 | 7,870.00 | 7,480.00 | 7,800.00 | 6,965.45 | 167,791 |
| 2023-07-14 | 7,570.00 | 7,780.00 | 7,530.00 | 7,630.00 | 6,813.64 | 165,036 |
| 2023-07-13 | 7,310.00 | 7,920.00 | 7,230.00 | 7,570.00 | 6,760.06 | 528,486 |
| 2023-07-12 | 7,200.00 | 7,290.00 | 7,200.00 | 7,220.00 | 6,447.51 | 54,903 |
| 2023-07-11 | 6,990.00 | 7,200.00 | 6,990.00 | 7,180.00 | 6,411.79 | 81,127 |
| 2023-07-10 | 7,110.00 | 7,150.00 | 6,970.00 | 6,980.00 | 6,233.18 | 84,882 |
| 2023-07-07 | 6,960.00 | 7,140.00 | 6,900.00 | 7,120.00 | 6,358.21 | 71,085 |
| 2023-07-06 | 7,340.00 | 7,340.00 | 6,990.00 | 7,030.00 | 6,277.83 | 127,149 |
| 2023-07-05 | 7,270.00 | 7,350.00 | 7,200.00 | 7,240.00 | 6,465.37 | 72,935 |
| 2023-07-04 | 7,390.00 | 7,390.00 | 7,200.00 | 7,270.00 | 6,492.16 | 77,199 |
| 2023-07-03 | 7,240.00 | 7,430.00 | 7,200.00 | 7,380.00 | 6,590.39 | 86,830 |
| 2023-06-30 | 7,170.00 | 7,270.00 | 7,100.00 | 7,200.00 | 6,429.65 | 74,653 |
| 2023-06-29 | 7,370.00 | 7,410.00 | 7,180.00 | 7,220.00 | 6,447.51 | 87,929 |
| 2023-06-28 | 7,470.00 | 7,530.00 | 7,290.00 | 7,350.00 | 6,563.60 | 138,515 |
| 2023-06-27 | 7,550.00 | 7,620.00 | 7,470.00 | 7,530.00 | 6,724.34 | 102,671 |
| 2023-06-26 | 7,620.00 | 7,650.00 | 7,550.00 | 7,590.00 | 6,777.92 | 65,071 |
| 2023-06-23 | 7,850.00 | 7,850.00 | 7,640.00 | 7,660.00 | 6,840.43 | 100,496 |
| 2023-06-22 | 7,780.00 | 7,910.00 | 7,730.00 | 7,850.00 | 7,010.10 | 100,918 |
| 2023-06-21 | 7,970.00 | 7,980.00 | 7,740.00 | 7,890.00 | 7,045.82 | 123,548 |
| 2023-06-20 | 7,640.00 | 8,030.00 | 7,600.00 | 7,870.00 | 7,027.96 | 254,773 |
| 2023-06-19 | 7,720.00 | 7,750.00 | 7,500.00 | 7,640.00 | 6,822.57 | 184,564 |
| 2023-06-16 | 7,740.00 | 7,830.00 | 7,650.00 | 7,690.00 | 6,867.22 | 171,893 |
| 2023-06-15 | 7,980.00 | 8,010.00 | 7,580.00 | 7,700.00 | 6,876.15 | 345,383 |
| 2023-06-14 | 8,090.00 | 8,090.00 | 7,910.00 | 7,930.00 | 7,081.54 | 174,777 |
| 2023-06-13 | 8,050.00 | 8,100.00 | 7,990.00 | 8,040.00 | 7,179.77 | 194,353 |
| 2023-06-12 | 8,080.00 | 8,170.00 | 8,020.00 | 8,040.00 | 7,179.77 | 108,041 |
| 2023-06-09 | 8,050.00 | 8,150.00 | 8,050.00 | 8,080.00 | 7,215.49 | 81,071 |
| 2023-06-08 | 8,080.00 | 8,110.00 | 8,030.00 | 8,050.00 | 7,188.70 | 103,365 |
| 2023-06-07 | 8,110.00 | 8,230.00 | 8,090.00 | 8,110.00 | 7,242.28 | 112,917 |
| 2023-06-05 | 8,090.00 | 8,200.00 | 8,050.00 | 8,100.00 | 7,233.35 | 134,841 |
| 2023-06-02 | 8,180.00 | 8,270.00 | 8,050.00 | 8,090.00 | 7,224.42 | 161,817 |
| 2023-06-01 | 8,060.00 | 8,240.00 | 8,040.00 | 8,180.00 | 7,304.79 | 161,832 |
| 2023-05-31 | 8,040.00 | 8,180.00 | 8,030.00 | 8,060.00 | 7,197.63 | 141,107 |
| 2023-05-30 | 8,070.00 | 8,130.00 | 7,950.00 | 8,110.00 | 7,242.28 | 130,291 |
| 2023-05-26 | 8,070.00 | 8,100.00 | 7,990.00 | 8,010.00 | 7,152.98 | 143,223 |
| 2023-05-25 | 8,070.00 | 8,130.00 | 8,020.00 | 8,070.00 | 7,206.56 | 129,124 |
| 2023-05-24 | 8,250.00 | 8,250.00 | 8,030.00 | 8,080.00 | 7,215.49 | 195,706 |
| 2023-05-23 | 8,190.00 | 8,270.00 | 8,170.00 | 8,210.00 | 7,331.58 | 146,877 |
| 2023-05-22 | 8,120.00 | 8,160.00 | 8,020.00 | 8,160.00 | 7,286.93 | 161,017 |
| 2023-05-19 | 8,280.00 | 8,360.00 | 8,090.00 | 8,090.00 | 7,224.42 | 303,603 |
| 2023-05-18 | 8,180.00 | 8,290.00 | 8,140.00 | 8,240.00 | 7,358.37 | 159,218 |
| 2023-05-17 | 8,090.00 | 8,190.00 | 8,000.00 | 8,140.00 | 7,269.07 | 148,106 |
| 2023-05-16 | 8,300.00 | 8,320.00 | 8,090.00 | 8,100.00 | 7,233.35 | 256,254 |
| 2023-05-15 | 8,490.00 | 8,510.00 | 8,050.00 | 8,220.00 | 7,340.51 | 391,304 |
| 2023-05-12 | 8,650.00 | 8,660.00 | 8,410.00 | 8,490.00 | 7,581.62 | 123,298 |
| 2023-05-11 | 8,560.00 | 8,740.00 | 8,460.00 | 8,680.00 | 7,751.30 | 221,485 |
| 2023-05-10 | 8,340.00 | 8,630.00 | 8,230.00 | 8,520.00 | 7,608.41 | 224,331 |
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.