Mgame Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4,455.00 | 4,525.00 | 4,335.00 | 4,420.00 | 4,420.00 | 106,434 |
| 2026-07-20 | 4,755.00 | 4,755.00 | 4,495.00 | 4,495.00 | 4,495.00 | 40,812 |
| 2026-07-16 | 4,860.00 | 5,020.00 | 4,800.00 | 4,800.00 | 4,800.00 | 91,792 |
| 2026-07-15 | 4,860.00 | 5,000.00 | 4,810.00 | 4,865.00 | 4,865.00 | 52,850 |
| 2026-07-14 | 4,835.00 | 4,900.00 | 4,715.00 | 4,845.00 | 4,845.00 | 50,758 |
| 2026-07-13 | 5,000.00 | 5,070.00 | 4,815.00 | 4,870.00 | 4,870.00 | 69,050 |
| 2026-07-10 | 4,650.00 | 5,060.00 | 4,650.00 | 4,945.00 | 4,945.00 | 97,893 |
| 2026-07-09 | 4,940.00 | 4,940.00 | 4,645.00 | 4,645.00 | 4,645.00 | 138,921 |
| 2026-07-08 | 4,855.00 | 5,050.00 | 4,750.00 | 4,940.00 | 4,940.00 | 78,578 |
| 2026-07-07 | 4,760.00 | 4,930.00 | 4,590.00 | 4,855.00 | 4,855.00 | 81,915 |
| 2026-07-06 | 4,700.00 | 4,800.00 | 4,635.00 | 4,760.00 | 4,760.00 | 37,335 |
| 2026-07-03 | 4,595.00 | 4,760.00 | 4,555.00 | 4,755.00 | 4,755.00 | 80,618 |
| 2026-07-02 | 4,620.00 | 4,705.00 | 4,490.00 | 4,600.00 | 4,600.00 | 79,437 |
| 2026-07-01 | 4,455.00 | 4,740.00 | 4,400.00 | 4,620.00 | 4,620.00 | 206,638 |
| 2026-06-30 | 4,235.00 | 4,605.00 | 4,185.00 | 4,455.00 | 4,345.00 | 122,923 |
| 2026-06-29 | 4,000.00 | 4,295.00 | 4,000.00 | 4,230.00 | 4,125.56 | 74,578 |
| 2026-06-26 | 3,940.00 | 4,135.00 | 3,770.00 | 4,040.00 | 3,940.25 | 102,940 |
| 2026-06-25 | 3,930.00 | 4,065.00 | 3,900.00 | 3,970.00 | 3,871.98 | 53,060 |
| 2026-06-24 | 3,990.00 | 4,035.00 | 3,865.00 | 3,975.00 | 3,876.85 | 103,622 |
| 2026-06-23 | 4,215.00 | 4,295.00 | 3,990.00 | 3,990.00 | 3,891.48 | 93,774 |
| 2026-06-22 | 4,180.00 | 4,215.00 | 4,025.00 | 4,215.00 | 4,110.93 | 65,928 |
| 2026-06-19 | 4,325.00 | 4,330.00 | 4,055.00 | 4,200.00 | 4,096.30 | 94,714 |
| 2026-06-18 | 4,465.00 | 4,465.00 | 4,205.00 | 4,320.00 | 4,213.33 | 76,558 |
| 2026-06-17 | 4,330.00 | 4,510.00 | 4,255.00 | 4,420.00 | 4,310.86 | 66,032 |
| 2026-06-16 | 4,365.00 | 4,435.00 | 4,290.00 | 4,330.00 | 4,223.09 | 59,123 |
| 2026-06-15 | 4,400.00 | 4,435.00 | 4,310.00 | 4,390.00 | 4,281.60 | 75,943 |
| 2026-06-12 | 4,290.00 | 4,405.00 | 4,245.00 | 4,320.00 | 4,213.33 | 62,935 |
| 2026-06-11 | 4,360.00 | 4,360.00 | 4,210.00 | 4,275.00 | 4,169.44 | 79,215 |
| 2026-06-10 | 4,445.00 | 4,500.00 | 4,310.00 | 4,365.00 | 4,257.22 | 55,627 |
| 2026-06-09 | 4,355.00 | 4,495.00 | 4,300.00 | 4,445.00 | 4,335.25 | 85,147 |
| 2026-06-08 | 4,445.00 | 4,490.00 | 4,235.00 | 4,340.00 | 4,232.84 | 71,187 |
| 2026-06-05 | 4,430.00 | 4,620.00 | 4,360.00 | 4,495.00 | 4,384.01 | 44,349 |
| 2026-06-04 | 4,430.00 | 4,505.00 | 4,290.00 | 4,465.00 | 4,354.75 | 89,472 |
| 2026-06-02 | 4,485.00 | 4,620.00 | 4,170.00 | 4,390.00 | 4,281.60 | 112,061 |
| 2026-06-01 | 4,615.00 | 4,695.00 | 4,425.00 | 4,485.00 | 4,374.26 | 164,386 |
| 2026-05-29 | 4,690.00 | 4,800.00 | 4,625.00 | 4,735.00 | 4,618.09 | 108,375 |
| 2026-05-28 | 4,750.00 | 4,835.00 | 4,625.00 | 4,705.00 | 4,588.83 | 99,433 |
| 2026-05-27 | 4,850.00 | 4,850.00 | 4,680.00 | 4,750.00 | 4,632.72 | 91,087 |
| 2026-05-26 | 4,995.00 | 5,010.00 | 4,825.00 | 4,835.00 | 4,715.62 | 93,802 |
| 2026-05-22 | 4,725.00 | 5,030.00 | 4,725.00 | 4,990.00 | 4,866.79 | 141,567 |
| 2026-05-21 | 4,850.00 | 4,865.00 | 4,700.00 | 4,720.00 | 4,603.46 | 99,628 |
| 2026-05-20 | 4,935.00 | 4,960.00 | 4,715.00 | 4,770.00 | 4,652.22 | 98,868 |
| 2026-05-19 | 4,910.00 | 5,060.00 | 4,820.00 | 4,925.00 | 4,803.40 | 94,454 |
| 2026-05-18 | 4,985.00 | 4,985.00 | 4,750.00 | 4,890.00 | 4,769.26 | 128,625 |
| 2026-05-15 | 5,320.00 | 5,530.00 | 4,915.00 | 5,010.00 | 4,886.30 | 320,051 |
| 2026-05-14 | 4,820.00 | 5,330.00 | 4,810.00 | 5,270.00 | 5,139.88 | 284,502 |
| 2026-05-13 | 4,865.00 | 4,875.00 | 4,755.00 | 4,865.00 | 4,744.88 | 105,610 |
| 2026-05-12 | 4,955.00 | 4,970.00 | 4,780.00 | 4,845.00 | 4,725.37 | 98,273 |
| 2026-05-11 | 5,060.00 | 5,060.00 | 4,935.00 | 4,950.00 | 4,827.78 | 93,955 |
| 2026-05-08 | 5,120.00 | 5,120.00 | 5,020.00 | 5,070.00 | 4,944.81 | 49,109 |
| 2026-05-07 | 5,160.00 | 5,180.00 | 5,070.00 | 5,120.00 | 4,993.58 | 57,244 |
| 2026-05-06 | 5,300.00 | 5,310.00 | 5,120.00 | 5,160.00 | 5,032.59 | 60,212 |
| 2026-05-04 | 5,400.00 | 5,440.00 | 5,210.00 | 5,250.00 | 5,120.37 | 106,177 |
| 2026-04-30 | 5,510.00 | 5,520.00 | 5,360.00 | 5,360.00 | 5,227.65 | 39,949 |
| 2026-04-29 | 5,470.00 | 5,660.00 | 5,430.00 | 5,520.00 | 5,383.70 | 121,095 |
| 2026-04-28 | 5,330.00 | 5,470.00 | 5,270.00 | 5,460.00 | 5,325.19 | 114,551 |
| 2026-04-27 | 5,300.00 | 5,370.00 | 5,290.00 | 5,330.00 | 5,198.40 | 57,178 |
| 2026-04-24 | 5,250.00 | 5,320.00 | 5,170.00 | 5,290.00 | 5,159.38 | 48,012 |
| 2026-04-23 | 5,270.00 | 5,270.00 | 5,170.00 | 5,240.00 | 5,110.62 | 47,740 |
| 2026-04-22 | 5,290.00 | 5,300.00 | 5,210.00 | 5,240.00 | 5,110.62 | 32,687 |
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.