Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 058630.KQ stock page

Mgame Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-214,455.004,525.004,335.004,420.004,420.00106,434
2026-07-204,755.004,755.004,495.004,495.004,495.0040,812
2026-07-164,860.005,020.004,800.004,800.004,800.0091,792
2026-07-154,860.005,000.004,810.004,865.004,865.0052,850
2026-07-144,835.004,900.004,715.004,845.004,845.0050,758
2026-07-135,000.005,070.004,815.004,870.004,870.0069,050
2026-07-104,650.005,060.004,650.004,945.004,945.0097,893
2026-07-094,940.004,940.004,645.004,645.004,645.00138,921
2026-07-084,855.005,050.004,750.004,940.004,940.0078,578
2026-07-074,760.004,930.004,590.004,855.004,855.0081,915
2026-07-064,700.004,800.004,635.004,760.004,760.0037,335
2026-07-034,595.004,760.004,555.004,755.004,755.0080,618
2026-07-024,620.004,705.004,490.004,600.004,600.0079,437
2026-07-014,455.004,740.004,400.004,620.004,620.00206,638
2026-06-304,235.004,605.004,185.004,455.004,345.00122,923
2026-06-294,000.004,295.004,000.004,230.004,125.5674,578
2026-06-263,940.004,135.003,770.004,040.003,940.25102,940
2026-06-253,930.004,065.003,900.003,970.003,871.9853,060
2026-06-243,990.004,035.003,865.003,975.003,876.85103,622
2026-06-234,215.004,295.003,990.003,990.003,891.4893,774
2026-06-224,180.004,215.004,025.004,215.004,110.9365,928
2026-06-194,325.004,330.004,055.004,200.004,096.3094,714
2026-06-184,465.004,465.004,205.004,320.004,213.3376,558
2026-06-174,330.004,510.004,255.004,420.004,310.8666,032
2026-06-164,365.004,435.004,290.004,330.004,223.0959,123
2026-06-154,400.004,435.004,310.004,390.004,281.6075,943
2026-06-124,290.004,405.004,245.004,320.004,213.3362,935
2026-06-114,360.004,360.004,210.004,275.004,169.4479,215
2026-06-104,445.004,500.004,310.004,365.004,257.2255,627
2026-06-094,355.004,495.004,300.004,445.004,335.2585,147
2026-06-084,445.004,490.004,235.004,340.004,232.8471,187
2026-06-054,430.004,620.004,360.004,495.004,384.0144,349
2026-06-044,430.004,505.004,290.004,465.004,354.7589,472
2026-06-024,485.004,620.004,170.004,390.004,281.60112,061
2026-06-014,615.004,695.004,425.004,485.004,374.26164,386
2026-05-294,690.004,800.004,625.004,735.004,618.09108,375
2026-05-284,750.004,835.004,625.004,705.004,588.8399,433
2026-05-274,850.004,850.004,680.004,750.004,632.7291,087
2026-05-264,995.005,010.004,825.004,835.004,715.6293,802
2026-05-224,725.005,030.004,725.004,990.004,866.79141,567
2026-05-214,850.004,865.004,700.004,720.004,603.4699,628
2026-05-204,935.004,960.004,715.004,770.004,652.2298,868
2026-05-194,910.005,060.004,820.004,925.004,803.4094,454
2026-05-184,985.004,985.004,750.004,890.004,769.26128,625
2026-05-155,320.005,530.004,915.005,010.004,886.30320,051
2026-05-144,820.005,330.004,810.005,270.005,139.88284,502
2026-05-134,865.004,875.004,755.004,865.004,744.88105,610
2026-05-124,955.004,970.004,780.004,845.004,725.3798,273
2026-05-115,060.005,060.004,935.004,950.004,827.7893,955
2026-05-085,120.005,120.005,020.005,070.004,944.8149,109
2026-05-075,160.005,180.005,070.005,120.004,993.5857,244
2026-05-065,300.005,310.005,120.005,160.005,032.5960,212
2026-05-045,400.005,440.005,210.005,250.005,120.37106,177
2026-04-305,510.005,520.005,360.005,360.005,227.6539,949
2026-04-295,470.005,660.005,430.005,520.005,383.70121,095
2026-04-285,330.005,470.005,270.005,460.005,325.19114,551
2026-04-275,300.005,370.005,290.005,330.005,198.4057,178
2026-04-245,250.005,320.005,170.005,290.005,159.3848,012
2026-04-235,270.005,270.005,170.005,240.005,110.6247,740
2026-04-225,290.005,300.005,210.005,240.005,110.6232,687
← NewerPage 2 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-01110.0000 KRW
2025-12-29222.0000 KRW
2024-12-27160.0000 KRW
2023-12-27150.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.