Mgame Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5,540.00 | 5,540.00 | 5,320.00 | 5,380.00 | 5,247.16 | 81,449 |
| 2026-01-20 | 5,440.00 | 5,590.00 | 5,340.00 | 5,520.00 | 5,383.70 | 87,701 |
| 2026-01-19 | 5,530.00 | 5,580.00 | 5,430.00 | 5,440.00 | 5,305.68 | 78,045 |
| 2026-01-16 | 5,590.00 | 5,690.00 | 5,540.00 | 5,550.00 | 5,412.96 | 46,268 |
| 2026-01-15 | 5,760.00 | 5,790.00 | 5,560.00 | 5,630.00 | 5,490.99 | 91,016 |
| 2026-01-14 | 5,800.00 | 5,810.00 | 5,660.00 | 5,750.00 | 5,608.02 | 59,429 |
| 2026-01-13 | 6,100.00 | 6,170.00 | 5,780.00 | 5,810.00 | 5,666.54 | 99,386 |
| 2026-01-12 | 5,940.00 | 6,070.00 | 5,720.00 | 6,010.00 | 5,861.60 | 67,521 |
| 2026-01-09 | 5,950.00 | 6,040.00 | 5,640.00 | 5,930.00 | 5,783.58 | 55,341 |
| 2026-01-08 | 6,150.00 | 6,150.00 | 5,950.00 | 6,000.00 | 5,851.85 | 69,345 |
| 2026-01-07 | 6,260.00 | 6,310.00 | 6,140.00 | 6,150.00 | 5,998.15 | 42,307 |
| 2026-01-06 | 6,470.00 | 6,500.00 | 6,270.00 | 6,290.00 | 6,134.69 | 36,254 |
| 2026-01-05 | 6,670.00 | 6,690.00 | 6,220.00 | 6,470.00 | 6,310.25 | 69,023 |
| 2026-01-02 | 6,290.00 | 6,680.00 | 6,280.00 | 6,660.00 | 6,495.56 | 54,086 |
| 2025-12-30 | 6,510.00 | 6,510.00 | 6,230.00 | 6,360.00 | 6,202.96 | 27,605 |
| 2025-12-29 | 6,530.00 | 6,590.00 | 6,450.00 | 6,510.00 | 6,349.26 | 46,747 |
| 2025-12-26 | 6,820.00 | 6,860.00 | 6,680.00 | 6,700.00 | 6,318.05 | 96,600 |
| 2025-12-24 | 6,820.00 | 6,980.00 | 6,790.00 | 6,820.00 | 6,431.21 | 62,611 |
| 2025-12-23 | 6,720.00 | 6,870.00 | 6,600.00 | 6,810.00 | 6,421.78 | 102,351 |
| 2025-12-22 | 6,760.00 | 6,780.00 | 6,690.00 | 6,710.00 | 6,327.48 | 34,877 |
| 2025-12-19 | 6,740.00 | 6,800.00 | 6,660.00 | 6,760.00 | 6,374.63 | 66,688 |
| 2025-12-18 | 6,730.00 | 6,800.00 | 6,680.00 | 6,680.00 | 6,299.19 | 37,804 |
| 2025-12-17 | 6,900.00 | 6,900.00 | 6,730.00 | 6,810.00 | 6,421.78 | 51,182 |
| 2025-12-16 | 6,750.00 | 6,890.00 | 6,590.00 | 6,880.00 | 6,487.79 | 103,923 |
| 2025-12-15 | 6,550.00 | 6,750.00 | 6,550.00 | 6,750.00 | 6,365.20 | 54,781 |
| 2025-12-12 | 6,540.00 | 6,650.00 | 6,450.00 | 6,650.00 | 6,270.90 | 117,553 |
| 2025-12-11 | 6,530.00 | 6,630.00 | 6,530.00 | 6,560.00 | 6,186.03 | 40,022 |
| 2025-12-10 | 6,490.00 | 6,590.00 | 6,490.00 | 6,580.00 | 6,204.89 | 35,107 |
| 2025-12-09 | 6,560.00 | 6,600.00 | 6,440.00 | 6,550.00 | 6,176.60 | 55,160 |
| 2025-12-08 | 6,670.00 | 6,680.00 | 6,490.00 | 6,560.00 | 6,186.03 | 65,664 |
| 2025-12-05 | 6,630.00 | 6,670.00 | 6,570.00 | 6,670.00 | 6,289.76 | 64,769 |
| 2025-12-04 | 6,650.00 | 6,690.00 | 6,570.00 | 6,610.00 | 6,233.18 | 72,483 |
| 2025-12-03 | 6,680.00 | 6,730.00 | 6,640.00 | 6,650.00 | 6,270.90 | 19,623 |
| 2025-12-02 | 6,830.00 | 6,830.00 | 6,650.00 | 6,680.00 | 6,299.19 | 35,398 |
| 2025-12-01 | 6,620.00 | 6,820.00 | 6,590.00 | 6,790.00 | 6,402.92 | 115,876 |
| 2025-11-28 | 6,400.00 | 6,660.00 | 6,380.00 | 6,620.00 | 6,242.61 | 99,208 |
| 2025-11-27 | 6,460.00 | 6,530.00 | 6,410.00 | 6,440.00 | 6,072.87 | 56,771 |
| 2025-11-26 | 6,500.00 | 6,540.00 | 6,430.00 | 6,510.00 | 6,138.88 | 64,012 |
| 2025-11-25 | 6,450.00 | 6,510.00 | 6,390.00 | 6,500.00 | 6,129.45 | 86,630 |
| 2025-11-24 | 6,190.00 | 6,450.00 | 6,190.00 | 6,450.00 | 6,082.30 | 105,290 |
| 2025-11-21 | 6,310.00 | 6,330.00 | 6,200.00 | 6,250.00 | 5,893.70 | 57,000 |
| 2025-11-20 | 6,380.00 | 6,440.00 | 6,330.00 | 6,400.00 | 6,035.15 | 42,761 |
| 2025-11-19 | 6,040.00 | 6,400.00 | 5,970.00 | 6,400.00 | 6,035.15 | 164,002 |
| 2025-11-18 | 6,200.00 | 6,250.00 | 6,010.00 | 6,090.00 | 5,742.82 | 96,178 |
| 2025-11-17 | 6,410.00 | 6,460.00 | 6,220.00 | 6,280.00 | 5,921.99 | 94,105 |
| 2025-11-14 | 6,510.00 | 6,600.00 | 6,430.00 | 6,460.00 | 6,091.73 | 219,272 |
| 2025-11-13 | 6,390.00 | 6,570.00 | 6,310.00 | 6,540.00 | 6,167.17 | 101,463 |
| 2025-11-12 | 6,270.00 | 6,380.00 | 6,170.00 | 6,350.00 | 5,988.00 | 51,530 |
| 2025-11-11 | 6,230.00 | 6,290.00 | 6,160.00 | 6,230.00 | 5,874.84 | 47,412 |
| 2025-11-10 | 6,150.00 | 6,290.00 | 6,150.00 | 6,230.00 | 5,874.84 | 22,166 |
| 2025-11-07 | 6,050.00 | 6,250.00 | 6,040.00 | 6,150.00 | 5,799.40 | 117,948 |
| 2025-11-06 | 6,320.00 | 6,350.00 | 6,130.00 | 6,190.00 | 5,837.12 | 127,740 |
| 2025-11-05 | 6,480.00 | 6,490.00 | 6,230.00 | 6,300.00 | 5,940.85 | 128,206 |
| 2025-11-04 | 6,430.00 | 6,540.00 | 6,370.00 | 6,500.00 | 6,129.45 | 157,845 |
| 2025-11-03 | 6,520.00 | 6,560.00 | 6,310.00 | 6,530.00 | 6,157.74 | 178,906 |
| 2025-10-31 | 6,400.00 | 6,500.00 | 6,340.00 | 6,490.00 | 6,120.02 | 113,837 |
| 2025-10-30 | 6,300.00 | 6,350.00 | 6,230.00 | 6,350.00 | 5,988.00 | 127,699 |
| 2025-10-29 | 6,290.00 | 6,310.00 | 6,160.00 | 6,300.00 | 5,940.85 | 148,229 |
| 2025-10-28 | 6,240.00 | 6,290.00 | 6,170.00 | 6,290.00 | 5,931.42 | 101,953 |
| 2025-10-27 | 6,160.00 | 6,250.00 | 6,100.00 | 6,240.00 | 5,884.27 | 97,571 |
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.