Mgame Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 8,400.00 | 8,570.00 | 8,300.00 | 8,530.00 | 7,617.34 | 374,140 |
| 2023-02-08 | 8,460.00 | 8,630.00 | 8,390.00 | 8,490.00 | 7,581.62 | 859,029 |
| 2023-02-07 | 8,170.00 | 8,320.00 | 8,150.00 | 8,300.00 | 7,411.95 | 307,132 |
| 2023-02-06 | 8,500.00 | 8,580.00 | 8,210.00 | 8,210.00 | 7,331.58 | 557,171 |
| 2023-02-03 | 8,410.00 | 8,560.00 | 8,290.00 | 8,450.00 | 7,545.90 | 1,069,371 |
| 2023-02-02 | 8,130.00 | 8,420.00 | 8,070.00 | 8,360.00 | 7,465.53 | 757,440 |
| 2023-02-01 | 8,100.00 | 8,160.00 | 8,010.00 | 8,030.00 | 7,170.84 | 327,160 |
| 2023-01-31 | 8,240.00 | 8,250.00 | 7,970.00 | 8,030.00 | 7,170.84 | 411,224 |
| 2023-01-30 | 8,260.00 | 8,360.00 | 8,170.00 | 8,220.00 | 7,340.51 | 574,612 |
| 2023-01-27 | 8,160.00 | 8,240.00 | 8,130.00 | 8,170.00 | 7,295.86 | 298,840 |
| 2023-01-26 | 8,330.00 | 8,390.00 | 8,100.00 | 8,200.00 | 7,322.65 | 628,950 |
| 2023-01-25 | 8,050.00 | 8,280.00 | 8,040.00 | 8,230.00 | 7,349.44 | 696,564 |
| 2023-01-20 | 8,000.00 | 8,130.00 | 8,000.00 | 8,020.00 | 7,161.91 | 355,639 |
| 2023-01-19 | 8,020.00 | 8,070.00 | 7,920.00 | 7,960.00 | 7,108.33 | 291,603 |
| 2023-01-18 | 7,980.00 | 8,150.00 | 7,930.00 | 8,090.00 | 7,224.42 | 615,269 |
| 2023-01-17 | 8,100.00 | 8,160.00 | 7,820.00 | 7,930.00 | 7,081.54 | 661,737 |
| 2023-01-16 | 8,030.00 | 8,160.00 | 7,980.00 | 8,040.00 | 7,179.77 | 572,344 |
| 2023-01-13 | 7,940.00 | 8,030.00 | 7,910.00 | 7,950.00 | 7,099.40 | 275,133 |
| 2023-01-12 | 8,010.00 | 8,010.00 | 7,850.00 | 7,910.00 | 7,063.68 | 282,728 |
| 2023-01-11 | 7,990.00 | 8,070.00 | 7,910.00 | 7,940.00 | 7,090.47 | 436,565 |
| 2023-01-10 | 7,900.00 | 7,980.00 | 7,830.00 | 7,850.00 | 7,010.10 | 369,629 |
| 2023-01-09 | 7,800.00 | 8,010.00 | 7,800.00 | 7,900.00 | 7,054.75 | 513,980 |
| 2023-01-06 | 7,680.00 | 7,820.00 | 7,620.00 | 7,750.00 | 6,920.80 | 362,671 |
| 2023-01-05 | 7,890.00 | 8,040.00 | 7,730.00 | 7,750.00 | 6,920.80 | 653,478 |
| 2023-01-04 | 7,950.00 | 8,250.00 | 7,820.00 | 7,910.00 | 7,063.68 | 3,179,033 |
| 2023-01-03 | 7,490.00 | 7,870.00 | 7,480.00 | 7,710.00 | 6,885.08 | 1,247,797 |
| 2023-01-02 | 7,380.00 | 7,700.00 | 7,320.00 | 7,530.00 | 6,724.34 | 979,124 |
| 2022-12-29 | 8,080.00 | 8,250.00 | 7,360.00 | 7,360.00 | 6,572.53 | 3,164,018 |
| 2022-12-28 | 7,160.00 | 7,440.00 | 7,150.00 | 7,400.00 | 6,608.25 | 249,349 |
| 2022-12-27 | 7,180.00 | 7,280.00 | 7,180.00 | 7,230.00 | 6,456.44 | 254,746 |
| 2022-12-26 | 7,200.00 | 7,220.00 | 7,010.00 | 7,180.00 | 6,411.79 | 200,344 |
| 2022-12-23 | 7,350.00 | 7,410.00 | 7,170.00 | 7,170.00 | 6,402.86 | 324,093 |
| 2022-12-22 | 7,360.00 | 7,800.00 | 7,310.00 | 7,540.00 | 6,733.27 | 943,301 |
| 2022-12-21 | 7,450.00 | 7,480.00 | 7,230.00 | 7,310.00 | 6,527.88 | 355,062 |
| 2022-12-20 | 7,420.00 | 7,500.00 | 7,220.00 | 7,240.00 | 6,465.37 | 404,607 |
| 2022-12-19 | 7,610.00 | 7,780.00 | 7,440.00 | 7,460.00 | 6,661.83 | 344,274 |
| 2022-12-16 | 7,640.00 | 7,740.00 | 7,550.00 | 7,580.00 | 6,768.99 | 627,494 |
| 2022-12-15 | 8,050.00 | 8,090.00 | 7,830.00 | 7,850.00 | 7,010.10 | 427,027 |
| 2022-12-14 | 8,160.00 | 8,220.00 | 7,920.00 | 8,050.00 | 7,188.70 | 767,977 |
| 2022-12-13 | 8,550.00 | 8,610.00 | 8,050.00 | 8,100.00 | 7,233.35 | 1,137,386 |
| 2022-12-12 | 8,350.00 | 8,640.00 | 8,280.00 | 8,610.00 | 7,688.79 | 1,466,849 |
| 2022-12-09 | 8,680.00 | 8,730.00 | 8,200.00 | 8,420.00 | 7,519.11 | 1,813,967 |
| 2022-12-08 | 8,400.00 | 8,670.00 | 8,260.00 | 8,670.00 | 7,742.37 | 3,751,391 |
| 2022-12-07 | 7,360.00 | 8,910.00 | 7,360.00 | 8,430.00 | 7,528.04 | 10,647,610 |
| 2022-12-06 | 7,540.00 | 7,570.00 | 7,290.00 | 7,290.00 | 6,510.02 | 231,112 |
| 2022-12-05 | 7,800.00 | 7,840.00 | 7,510.00 | 7,600.00 | 6,786.85 | 355,921 |
| 2022-12-02 | 7,690.00 | 7,830.00 | 7,640.00 | 7,720.00 | 6,894.01 | 334,335 |
| 2022-12-01 | 7,500.00 | 7,970.00 | 7,440.00 | 7,680.00 | 6,858.29 | 915,296 |
| 2022-11-30 | 7,430.00 | 7,850.00 | 7,240.00 | 7,400.00 | 6,608.25 | 803,744 |
| 2022-11-29 | 7,280.00 | 7,510.00 | 7,240.00 | 7,450.00 | 6,652.90 | 141,578 |
| 2022-11-28 | 7,550.00 | 7,600.00 | 7,340.00 | 7,390.00 | 6,599.32 | 180,667 |
| 2022-11-25 | 7,350.00 | 7,620.00 | 7,150.00 | 7,600.00 | 6,786.85 | 442,517 |
| 2022-11-24 | 7,600.00 | 7,750.00 | 7,580.00 | 7,640.00 | 6,822.57 | 433,309 |
| 2022-11-23 | 7,450.00 | 7,760.00 | 7,420.00 | 7,640.00 | 6,822.57 | 731,169 |
| 2022-11-22 | 7,060.00 | 7,600.00 | 7,000.00 | 7,460.00 | 6,661.83 | 640,642 |
| 2022-11-21 | 7,560.00 | 7,650.00 | 7,060.00 | 7,120.00 | 6,358.21 | 781,543 |
| 2022-11-18 | 8,000.00 | 8,320.00 | 7,410.00 | 7,670.00 | 6,849.36 | 4,516,464 |
| 2022-11-17 | 7,020.00 | 7,700.00 | 6,930.00 | 7,320.00 | 6,536.81 | 1,891,439 |
| 2022-11-16 | 7,100.00 | 7,150.00 | 6,900.00 | 6,930.00 | 6,188.53 | 447,213 |
| 2022-11-15 | 6,970.00 | 7,100.00 | 6,880.00 | 7,100.00 | 6,340.35 | 422,216 |
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.