Mgame Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5,320.00 | 5,390.00 | 5,240.00 | 5,260.00 | 5,130.12 | 43,396 |
| 2026-04-20 | 5,380.00 | 5,380.00 | 5,280.00 | 5,360.00 | 5,227.65 | 48,979 |
| 2026-04-17 | 5,250.00 | 5,310.00 | 5,180.00 | 5,310.00 | 5,178.89 | 71,089 |
| 2026-04-16 | 5,250.00 | 5,300.00 | 5,230.00 | 5,250.00 | 5,120.37 | 61,601 |
| 2026-04-15 | 5,230.00 | 5,250.00 | 5,180.00 | 5,250.00 | 5,120.37 | 50,892 |
| 2026-04-14 | 5,130.00 | 5,200.00 | 5,110.00 | 5,190.00 | 5,061.85 | 34,512 |
| 2026-04-13 | 5,130.00 | 5,200.00 | 5,080.00 | 5,080.00 | 4,954.57 | 20,371 |
| 2026-04-10 | 5,120.00 | 5,220.00 | 5,090.00 | 5,170.00 | 5,042.35 | 51,381 |
| 2026-04-09 | 5,080.00 | 5,120.00 | 4,985.00 | 5,120.00 | 4,993.58 | 34,490 |
| 2026-04-08 | 5,030.00 | 5,130.00 | 5,020.00 | 5,090.00 | 4,964.32 | 42,056 |
| 2026-04-07 | 5,020.00 | 5,090.00 | 4,960.00 | 4,980.00 | 4,857.04 | 38,127 |
| 2026-04-06 | 5,070.00 | 5,120.00 | 5,000.00 | 5,020.00 | 4,896.05 | 21,460 |
| 2026-04-03 | 5,030.00 | 5,130.00 | 4,975.00 | 5,100.00 | 4,974.07 | 21,703 |
| 2026-04-02 | 5,160.00 | 5,210.00 | 4,910.00 | 4,945.00 | 4,822.90 | 56,236 |
| 2026-04-01 | 5,030.00 | 5,200.00 | 5,020.00 | 5,150.00 | 5,022.84 | 47,579 |
| 2026-03-31 | 5,070.00 | 5,110.00 | 4,925.00 | 5,000.00 | 4,876.54 | 43,890 |
| 2026-03-30 | 5,070.00 | 5,110.00 | 4,940.00 | 5,080.00 | 4,954.57 | 63,527 |
| 2026-03-27 | 5,130.00 | 5,130.00 | 4,990.00 | 5,090.00 | 4,964.32 | 27,631 |
| 2026-03-26 | 5,150.00 | 5,170.00 | 5,090.00 | 5,130.00 | 5,003.33 | 28,043 |
| 2026-03-25 | 5,080.00 | 5,210.00 | 5,080.00 | 5,140.00 | 5,013.09 | 37,361 |
| 2026-03-24 | 5,030.00 | 5,110.00 | 4,940.00 | 5,110.00 | 4,983.83 | 39,840 |
| 2026-03-23 | 5,150.00 | 5,150.00 | 4,900.00 | 4,965.00 | 4,842.41 | 72,206 |
| 2026-03-20 | 5,150.00 | 5,220.00 | 5,100.00 | 5,180.00 | 5,052.10 | 74,931 |
| 2026-03-19 | 5,290.00 | 5,290.00 | 5,090.00 | 5,150.00 | 5,022.84 | 53,139 |
| 2026-03-18 | 5,280.00 | 5,310.00 | 5,240.00 | 5,290.00 | 5,159.38 | 40,203 |
| 2026-03-17 | 5,400.00 | 5,400.00 | 5,240.00 | 5,280.00 | 5,149.63 | 34,999 |
| 2026-03-16 | 5,240.00 | 5,360.00 | 5,170.00 | 5,360.00 | 5,227.65 | 110,051 |
| 2026-03-13 | 5,110.00 | 5,310.00 | 5,040.00 | 5,230.00 | 5,100.86 | 77,802 |
| 2026-03-12 | 5,170.00 | 5,200.00 | 5,080.00 | 5,160.00 | 5,032.59 | 31,604 |
| 2026-03-11 | 5,250.00 | 5,270.00 | 5,140.00 | 5,150.00 | 5,022.84 | 47,282 |
| 2026-03-10 | 5,130.00 | 5,240.00 | 5,130.00 | 5,220.00 | 5,091.11 | 41,489 |
| 2026-03-09 | 5,070.00 | 5,090.00 | 4,890.00 | 5,060.00 | 4,935.06 | 98,182 |
| 2026-03-06 | 5,040.00 | 5,180.00 | 4,975.00 | 5,130.00 | 5,003.33 | 43,079 |
| 2026-03-05 | 5,110.00 | 5,140.00 | 4,935.00 | 5,100.00 | 4,974.07 | 96,150 |
| 2026-03-04 | 5,180.00 | 5,190.00 | 4,725.00 | 4,750.00 | 4,632.72 | 141,903 |
| 2026-03-03 | 5,310.00 | 5,440.00 | 5,200.00 | 5,240.00 | 5,110.62 | 111,380 |
| 2026-02-27 | 5,530.00 | 5,530.00 | 5,390.00 | 5,440.00 | 5,305.68 | 152,666 |
| 2026-02-26 | 5,680.00 | 5,730.00 | 5,510.00 | 5,530.00 | 5,393.46 | 104,330 |
| 2026-02-25 | 5,730.00 | 5,750.00 | 5,660.00 | 5,680.00 | 5,539.75 | 79,018 |
| 2026-02-24 | 5,740.00 | 5,750.00 | 5,670.00 | 5,730.00 | 5,588.52 | 68,597 |
| 2026-02-23 | 5,770.00 | 5,860.00 | 5,700.00 | 5,740.00 | 5,598.27 | 101,656 |
| 2026-02-20 | 5,740.00 | 5,820.00 | 5,670.00 | 5,700.00 | 5,559.26 | 67,204 |
| 2026-02-19 | 5,740.00 | 5,780.00 | 5,660.00 | 5,780.00 | 5,637.28 | 66,627 |
| 2026-02-13 | 5,620.00 | 5,760.00 | 5,550.00 | 5,720.00 | 5,578.77 | 76,304 |
| 2026-02-12 | 5,630.00 | 5,700.00 | 5,590.00 | 5,640.00 | 5,500.74 | 34,254 |
| 2026-02-11 | 5,620.00 | 5,650.00 | 5,480.00 | 5,610.00 | 5,471.48 | 111,276 |
| 2026-02-10 | 5,490.00 | 5,610.00 | 5,490.00 | 5,600.00 | 5,461.73 | 48,741 |
| 2026-02-09 | 5,560.00 | 5,620.00 | 5,470.00 | 5,480.00 | 5,344.69 | 92,109 |
| 2026-02-06 | 5,580.00 | 5,590.00 | 5,370.00 | 5,560.00 | 5,422.72 | 51,827 |
| 2026-02-05 | 5,650.00 | 5,690.00 | 5,530.00 | 5,580.00 | 5,442.22 | 50,811 |
| 2026-02-04 | 5,600.00 | 5,690.00 | 5,560.00 | 5,680.00 | 5,539.75 | 40,047 |
| 2026-02-03 | 5,620.00 | 5,680.00 | 5,570.00 | 5,600.00 | 5,461.73 | 47,180 |
| 2026-02-02 | 5,690.00 | 5,750.00 | 5,560.00 | 5,580.00 | 5,442.22 | 100,508 |
| 2026-01-30 | 5,860.00 | 5,860.00 | 5,700.00 | 5,740.00 | 5,598.27 | 94,303 |
| 2026-01-29 | 5,800.00 | 5,840.00 | 5,700.00 | 5,800.00 | 5,656.79 | 94,240 |
| 2026-01-28 | 5,850.00 | 5,890.00 | 5,730.00 | 5,740.00 | 5,598.27 | 91,465 |
| 2026-01-27 | 5,790.00 | 5,900.00 | 5,640.00 | 5,850.00 | 5,705.56 | 64,456 |
| 2026-01-26 | 5,600.00 | 5,830.00 | 5,580.00 | 5,790.00 | 5,647.04 | 93,279 |
| 2026-01-23 | 5,450.00 | 5,570.00 | 5,400.00 | 5,560.00 | 5,422.72 | 55,816 |
| 2026-01-22 | 5,380.00 | 5,480.00 | 5,350.00 | 5,430.00 | 5,295.93 | 52,913 |
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.