Mgame Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6,520.00 | 6,640.00 | 6,480.00 | 6,500.00 | 6,129.45 | 159,865 |
| 2025-07-24 | 6,980.00 | 6,980.00 | 6,300.00 | 6,470.00 | 6,101.16 | 769,773 |
| 2025-07-23 | 6,880.00 | 6,990.00 | 6,850.00 | 6,940.00 | 6,544.37 | 173,122 |
| 2025-07-22 | 6,810.00 | 6,910.00 | 6,700.00 | 6,870.00 | 6,478.36 | 219,933 |
| 2025-07-21 | 6,760.00 | 6,880.00 | 6,760.00 | 6,800.00 | 6,412.35 | 125,444 |
| 2025-07-18 | 6,970.00 | 7,030.00 | 6,700.00 | 6,760.00 | 6,374.63 | 272,072 |
| 2025-07-17 | 6,970.00 | 7,080.00 | 6,930.00 | 6,960.00 | 6,563.23 | 151,581 |
| 2025-07-16 | 7,040.00 | 7,090.00 | 6,900.00 | 6,970.00 | 6,572.66 | 169,895 |
| 2025-07-15 | 7,120.00 | 7,150.00 | 7,040.00 | 7,090.00 | 6,685.82 | 124,976 |
| 2025-07-14 | 7,040.00 | 7,130.00 | 6,910.00 | 7,120.00 | 6,714.11 | 183,703 |
| 2025-07-11 | 6,930.00 | 7,100.00 | 6,910.00 | 7,040.00 | 6,638.67 | 225,154 |
| 2025-07-10 | 6,870.00 | 6,950.00 | 6,710.00 | 6,950.00 | 6,553.80 | 235,632 |
| 2025-07-09 | 6,840.00 | 6,880.00 | 6,650.00 | 6,800.00 | 6,412.35 | 206,592 |
| 2025-07-08 | 6,620.00 | 6,900.00 | 6,610.00 | 6,840.00 | 6,450.07 | 373,084 |
| 2025-07-07 | 6,500.00 | 6,660.00 | 6,450.00 | 6,630.00 | 6,252.04 | 228,766 |
| 2025-07-04 | 6,430.00 | 6,570.00 | 6,400.00 | 6,490.00 | 6,120.02 | 217,220 |
| 2025-07-03 | 6,330.00 | 6,520.00 | 6,280.00 | 6,430.00 | 6,063.44 | 221,182 |
| 2025-07-02 | 6,250.00 | 6,340.00 | 6,150.00 | 6,330.00 | 5,969.14 | 157,605 |
| 2025-07-01 | 6,160.00 | 6,270.00 | 6,110.00 | 6,220.00 | 5,865.41 | 173,396 |
| 2025-06-30 | 6,000.00 | 6,170.00 | 6,000.00 | 6,150.00 | 5,799.40 | 177,458 |
| 2025-06-27 | 6,030.00 | 6,130.00 | 5,990.00 | 6,050.00 | 5,705.10 | 153,559 |
| 2025-06-26 | 6,150.00 | 6,170.00 | 5,970.00 | 6,010.00 | 5,667.38 | 304,935 |
| 2025-06-25 | 6,320.00 | 6,340.00 | 6,100.00 | 6,150.00 | 5,799.40 | 259,059 |
| 2025-06-24 | 6,050.00 | 6,350.00 | 5,930.00 | 6,340.00 | 5,978.57 | 461,302 |
| 2025-06-23 | 5,850.00 | 6,100.00 | 5,800.00 | 6,100.00 | 5,752.25 | 439,511 |
| 2025-06-20 | 5,860.00 | 5,920.00 | 5,800.00 | 5,890.00 | 5,554.23 | 220,858 |
| 2025-06-19 | 5,900.00 | 5,930.00 | 5,830.00 | 5,850.00 | 5,516.51 | 173,948 |
| 2025-06-18 | 5,740.00 | 5,940.00 | 5,700.00 | 5,880.00 | 5,544.80 | 430,479 |
| 2025-06-17 | 5,760.00 | 5,790.00 | 5,660.00 | 5,740.00 | 5,412.78 | 240,789 |
| 2025-06-16 | 5,540.00 | 5,830.00 | 5,490.00 | 5,730.00 | 5,403.35 | 262,037 |
| 2025-06-13 | 5,770.00 | 5,780.00 | 5,500.00 | 5,540.00 | 5,224.18 | 285,206 |
| 2025-06-12 | 5,700.00 | 5,720.00 | 5,590.00 | 5,700.00 | 5,375.06 | 175,005 |
| 2025-06-11 | 5,720.00 | 5,750.00 | 5,580.00 | 5,680.00 | 5,356.20 | 225,551 |
| 2025-06-10 | 5,580.00 | 5,710.00 | 5,510.00 | 5,710.00 | 5,384.49 | 402,154 |
| 2025-06-09 | 5,420.00 | 5,580.00 | 5,410.00 | 5,560.00 | 5,243.04 | 236,006 |
| 2025-06-05 | 5,360.00 | 5,420.00 | 5,340.00 | 5,390.00 | 5,082.73 | 153,667 |
| 2025-06-04 | 5,330.00 | 5,370.00 | 5,295.00 | 5,330.00 | 5,026.15 | 293,166 |
| 2025-06-02 | 5,300.00 | 5,360.00 | 5,240.00 | 5,300.00 | 4,997.86 | 217,957 |
| 2025-05-30 | 5,310.00 | 5,330.00 | 5,250.00 | 5,300.00 | 4,997.86 | 69,320 |
| 2025-05-29 | 5,280.00 | 5,320.00 | 5,250.00 | 5,310.00 | 5,007.29 | 106,924 |
| 2025-05-28 | 5,250.00 | 5,300.00 | 5,210.00 | 5,280.00 | 4,979.00 | 143,511 |
| 2025-05-27 | 5,120.00 | 5,430.00 | 5,100.00 | 5,270.00 | 4,969.57 | 463,454 |
| 2025-05-26 | 5,100.00 | 5,130.00 | 5,050.00 | 5,120.00 | 4,828.12 | 48,009 |
| 2025-05-23 | 5,130.00 | 5,160.00 | 5,070.00 | 5,100.00 | 4,809.26 | 62,768 |
| 2025-05-22 | 5,120.00 | 5,140.00 | 5,050.00 | 5,100.00 | 4,809.26 | 77,125 |
| 2025-05-21 | 5,100.00 | 5,160.00 | 5,090.00 | 5,100.00 | 4,809.26 | 77,275 |
| 2025-05-20 | 5,180.00 | 5,260.00 | 5,090.00 | 5,090.00 | 4,799.83 | 162,119 |
| 2025-05-19 | 5,230.00 | 5,330.00 | 5,120.00 | 5,130.00 | 4,837.55 | 324,628 |
| 2025-05-16 | 5,390.00 | 5,400.00 | 5,200.00 | 5,220.00 | 4,922.42 | 324,567 |
| 2025-05-15 | 5,200.00 | 5,430.00 | 5,110.00 | 5,380.00 | 5,073.30 | 821,262 |
| 2025-05-14 | 5,140.00 | 5,230.00 | 5,090.00 | 5,210.00 | 4,912.99 | 119,568 |
| 2025-05-13 | 5,160.00 | 5,160.00 | 5,100.00 | 5,110.00 | 4,818.69 | 86,232 |
| 2025-05-12 | 5,080.00 | 5,150.00 | 5,080.00 | 5,120.00 | 4,828.12 | 99,522 |
| 2025-05-09 | 5,200.00 | 5,200.00 | 5,070.00 | 5,070.00 | 4,780.97 | 91,092 |
| 2025-05-08 | 5,090.00 | 5,190.00 | 5,070.00 | 5,160.00 | 4,865.84 | 184,878 |
| 2025-05-07 | 5,070.00 | 5,150.00 | 5,030.00 | 5,140.00 | 4,846.98 | 145,908 |
| 2025-05-02 | 5,030.00 | 5,110.00 | 4,960.00 | 5,050.00 | 4,762.11 | 129,143 |
| 2025-04-30 | 5,160.00 | 5,190.00 | 5,050.00 | 5,070.00 | 4,780.97 | 146,945 |
| 2025-04-29 | 5,100.00 | 5,170.00 | 5,070.00 | 5,150.00 | 4,856.41 | 107,848 |
| 2025-04-28 | 5,140.00 | 5,230.00 | 5,110.00 | 5,120.00 | 4,828.12 | 206,159 |
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.