Mgame Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6,160.00 | 6,250.00 | 6,100.00 | 6,240.00 | 5,884.27 | 97,571 |
| 2025-10-24 | 6,090.00 | 6,160.00 | 6,040.00 | 6,160.00 | 5,808.83 | 120,252 |
| 2025-10-23 | 6,190.00 | 6,200.00 | 6,080.00 | 6,090.00 | 5,742.82 | 62,233 |
| 2025-10-22 | 6,100.00 | 6,180.00 | 6,000.00 | 6,150.00 | 5,799.40 | 92,015 |
| 2025-10-21 | 6,120.00 | 6,130.00 | 5,970.00 | 6,100.00 | 5,752.25 | 139,642 |
| 2025-10-20 | 6,030.00 | 6,110.00 | 5,940.00 | 6,100.00 | 5,752.25 | 89,128 |
| 2025-10-17 | 6,040.00 | 6,070.00 | 5,920.00 | 6,030.00 | 5,686.24 | 156,447 |
| 2025-10-16 | 6,110.00 | 6,120.00 | 6,000.00 | 6,040.00 | 5,695.67 | 88,532 |
| 2025-10-15 | 6,040.00 | 6,100.00 | 5,890.00 | 6,050.00 | 5,705.10 | 131,747 |
| 2025-10-14 | 5,750.00 | 6,140.00 | 5,750.00 | 6,050.00 | 5,705.10 | 365,302 |
| 2025-10-13 | 5,670.00 | 5,860.00 | 5,550.00 | 5,780.00 | 5,450.50 | 117,337 |
| 2025-10-10 | 5,730.00 | 5,730.00 | 5,600.00 | 5,700.00 | 5,375.06 | 83,223 |
| 2025-10-02 | 5,750.00 | 5,780.00 | 5,690.00 | 5,740.00 | 5,412.78 | 48,922 |
| 2025-10-01 | 5,740.00 | 5,780.00 | 5,690.00 | 5,730.00 | 5,403.35 | 52,156 |
| 2025-09-30 | 5,840.00 | 5,840.00 | 5,610.00 | 5,740.00 | 5,412.78 | 166,433 |
| 2025-09-29 | 5,800.00 | 5,870.00 | 5,770.00 | 5,840.00 | 5,507.08 | 62,653 |
| 2025-09-26 | 5,850.00 | 5,860.00 | 5,710.00 | 5,800.00 | 5,469.36 | 74,420 |
| 2025-09-25 | 5,850.00 | 5,870.00 | 5,790.00 | 5,850.00 | 5,516.51 | 43,289 |
| 2025-09-24 | 5,900.00 | 5,960.00 | 5,760.00 | 5,850.00 | 5,516.51 | 91,243 |
| 2025-09-23 | 5,870.00 | 5,950.00 | 5,720.00 | 5,900.00 | 5,563.66 | 163,383 |
| 2025-09-22 | 5,870.00 | 5,930.00 | 5,840.00 | 5,900.00 | 5,563.66 | 71,688 |
| 2025-09-19 | 5,970.00 | 5,980.00 | 5,860.00 | 5,920.00 | 5,582.52 | 50,992 |
| 2025-09-18 | 5,830.00 | 5,980.00 | 5,815.00 | 5,970.00 | 5,629.66 | 73,547 |
| 2025-09-17 | 5,890.00 | 5,890.00 | 5,780.00 | 5,820.00 | 5,488.22 | 59,265 |
| 2025-09-16 | 5,900.00 | 5,930.00 | 5,840.00 | 5,880.00 | 5,544.80 | 66,772 |
| 2025-09-15 | 5,930.00 | 5,960.00 | 5,870.00 | 5,910.00 | 5,573.09 | 59,416 |
| 2025-09-12 | 5,930.00 | 6,030.00 | 5,920.00 | 5,960.00 | 5,620.24 | 96,520 |
| 2025-09-11 | 5,930.00 | 5,930.00 | 5,850.00 | 5,910.00 | 5,573.09 | 50,800 |
| 2025-09-10 | 5,900.00 | 5,960.00 | 5,870.00 | 5,900.00 | 5,563.66 | 56,365 |
| 2025-09-09 | 5,890.00 | 5,960.00 | 5,870.00 | 5,920.00 | 5,582.52 | 71,328 |
| 2025-09-08 | 5,870.00 | 5,930.00 | 5,780.00 | 5,880.00 | 5,544.80 | 70,680 |
| 2025-09-05 | 5,980.00 | 6,000.00 | 5,810.00 | 5,900.00 | 5,563.66 | 109,036 |
| 2025-09-04 | 5,990.00 | 6,050.00 | 5,950.00 | 5,980.00 | 5,639.09 | 97,335 |
| 2025-09-03 | 5,930.00 | 6,000.00 | 5,830.00 | 5,990.00 | 5,648.52 | 129,107 |
| 2025-09-02 | 5,900.00 | 6,030.00 | 5,900.00 | 5,950.00 | 5,610.81 | 50,473 |
| 2025-09-01 | 6,100.00 | 6,150.00 | 5,890.00 | 5,930.00 | 5,591.95 | 176,824 |
| 2025-08-29 | 6,200.00 | 6,200.00 | 6,110.00 | 6,140.00 | 5,789.97 | 55,200 |
| 2025-08-28 | 6,130.00 | 6,170.00 | 6,110.00 | 6,150.00 | 5,799.40 | 43,877 |
| 2025-08-27 | 6,220.00 | 6,250.00 | 6,110.00 | 6,130.00 | 5,780.54 | 78,579 |
| 2025-08-26 | 6,350.00 | 6,350.00 | 6,120.00 | 6,250.00 | 5,893.70 | 167,010 |
| 2025-08-25 | 6,430.00 | 6,550.00 | 6,340.00 | 6,340.00 | 5,978.57 | 105,214 |
| 2025-08-22 | 6,390.00 | 6,520.00 | 6,390.00 | 6,460.00 | 6,091.73 | 75,265 |
| 2025-08-21 | 6,440.00 | 6,540.00 | 6,400.00 | 6,450.00 | 6,082.30 | 79,874 |
| 2025-08-20 | 6,500.00 | 6,500.00 | 6,370.00 | 6,450.00 | 6,082.30 | 86,713 |
| 2025-08-19 | 6,650.00 | 6,710.00 | 6,480.00 | 6,540.00 | 6,167.17 | 213,292 |
| 2025-08-18 | 6,730.00 | 6,870.00 | 6,620.00 | 6,670.00 | 6,289.76 | 279,726 |
| 2025-08-14 | 6,730.00 | 7,660.00 | 6,700.00 | 6,700.00 | 6,318.05 | 1,804,873 |
| 2025-08-13 | 6,820.00 | 6,870.00 | 6,610.00 | 6,720.00 | 6,336.91 | 167,823 |
| 2025-08-12 | 6,550.00 | 6,920.00 | 6,540.00 | 6,800.00 | 6,412.35 | 244,095 |
| 2025-08-11 | 6,630.00 | 6,730.00 | 6,550.00 | 6,550.00 | 6,176.60 | 137,407 |
| 2025-08-08 | 6,760.00 | 6,820.00 | 6,650.00 | 6,650.00 | 6,270.90 | 172,434 |
| 2025-08-07 | 6,440.00 | 6,790.00 | 6,440.00 | 6,730.00 | 6,346.34 | 226,941 |
| 2025-08-06 | 6,550.00 | 6,600.00 | 6,410.00 | 6,440.00 | 6,072.87 | 134,879 |
| 2025-08-05 | 6,620.00 | 6,680.00 | 6,570.00 | 6,630.00 | 6,252.04 | 170,026 |
| 2025-08-04 | 6,460.00 | 6,670.00 | 6,400.00 | 6,610.00 | 6,233.18 | 204,960 |
| 2025-08-01 | 6,530.00 | 6,580.00 | 6,270.00 | 6,400.00 | 6,035.15 | 274,245 |
| 2025-07-31 | 6,650.00 | 6,765.00 | 6,590.00 | 6,600.00 | 6,223.75 | 99,979 |
| 2025-07-30 | 6,640.00 | 6,740.00 | 6,600.00 | 6,680.00 | 6,299.19 | 108,709 |
| 2025-07-29 | 6,510.00 | 6,700.00 | 6,510.00 | 6,700.00 | 6,318.05 | 154,253 |
| 2025-07-28 | 6,500.00 | 6,590.00 | 6,400.00 | 6,570.00 | 6,195.46 | 189,572 |
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.