Mgame Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5,120.00 | 5,160.00 | 5,100.00 | 5,140.00 | 4,846.98 | 126,043 |
| 2025-04-24 | 5,120.00 | 5,240.00 | 5,100.00 | 5,130.00 | 4,837.55 | 252,753 |
| 2025-04-23 | 5,120.00 | 5,260.00 | 5,080.00 | 5,120.00 | 4,828.12 | 318,139 |
| 2025-04-22 | 5,150.00 | 5,190.00 | 5,060.00 | 5,100.00 | 4,809.26 | 243,780 |
| 2025-04-21 | 5,330.00 | 5,350.00 | 5,140.00 | 5,180.00 | 4,884.70 | 494,978 |
| 2025-04-18 | 5,210.00 | 5,450.00 | 5,100.00 | 5,320.00 | 5,016.72 | 1,201,565 |
| 2025-04-17 | 5,300.00 | 5,400.00 | 5,080.00 | 5,130.00 | 4,837.55 | 601,249 |
| 2025-04-16 | 5,400.00 | 5,460.00 | 5,160.00 | 5,250.00 | 4,950.71 | 672,810 |
| 2025-04-15 | 5,240.00 | 5,600.00 | 5,230.00 | 5,400.00 | 5,092.16 | 1,295,722 |
| 2025-04-14 | 4,930.00 | 5,400.00 | 4,875.00 | 5,280.00 | 4,979.00 | 3,403,830 |
| 2025-04-11 | 4,620.00 | 5,630.00 | 4,620.00 | 5,070.00 | 4,780.97 | 5,914,896 |
| 2025-04-10 | 4,660.00 | 4,765.00 | 4,625.00 | 4,650.00 | 4,384.91 | 125,499 |
| 2025-04-09 | 4,475.00 | 4,735.00 | 4,465.00 | 4,540.00 | 4,281.19 | 95,750 |
| 2025-04-08 | 4,625.00 | 4,680.00 | 4,500.00 | 4,510.00 | 4,252.90 | 140,814 |
| 2025-04-07 | 4,740.00 | 4,740.00 | 4,570.00 | 4,600.00 | 4,337.77 | 79,488 |
| 2025-04-04 | 4,665.00 | 4,855.00 | 4,635.00 | 4,800.00 | 4,526.36 | 86,817 |
| 2025-04-03 | 4,650.00 | 4,680.00 | 4,600.00 | 4,670.00 | 4,403.77 | 44,473 |
| 2025-04-02 | 4,740.00 | 4,760.00 | 4,645.00 | 4,695.00 | 4,427.35 | 48,436 |
| 2025-04-01 | 4,670.00 | 4,800.00 | 4,640.00 | 4,770.00 | 4,498.07 | 82,596 |
| 2025-03-31 | 4,740.00 | 4,805.00 | 4,630.00 | 4,680.00 | 4,413.20 | 59,195 |
| 2025-03-28 | 4,880.00 | 4,880.00 | 4,770.00 | 4,795.00 | 4,521.65 | 71,729 |
| 2025-03-27 | 4,940.00 | 5,020.00 | 4,835.00 | 4,845.00 | 4,568.80 | 210,469 |
| 2025-03-26 | 4,825.00 | 4,880.00 | 4,820.00 | 4,865.00 | 4,587.66 | 45,931 |
| 2025-03-25 | 4,885.00 | 4,890.00 | 4,810.00 | 4,860.00 | 4,582.94 | 46,213 |
| 2025-03-24 | 4,880.00 | 4,880.00 | 4,835.00 | 4,865.00 | 4,587.66 | 14,506 |
| 2025-03-21 | 4,830.00 | 4,880.00 | 4,790.00 | 4,880.00 | 4,601.80 | 77,217 |
| 2025-03-20 | 4,865.00 | 4,915.00 | 4,830.00 | 4,835.00 | 4,559.37 | 68,822 |
| 2025-03-19 | 4,850.00 | 4,900.00 | 4,850.00 | 4,900.00 | 4,620.66 | 22,186 |
| 2025-03-18 | 4,900.00 | 4,910.00 | 4,860.00 | 4,885.00 | 4,606.52 | 29,017 |
| 2025-03-17 | 4,830.00 | 4,905.00 | 4,830.00 | 4,900.00 | 4,620.66 | 26,912 |
| 2025-03-14 | 4,855.00 | 4,885.00 | 4,830.00 | 4,870.00 | 4,592.37 | 41,176 |
| 2025-03-13 | 4,880.00 | 4,880.00 | 4,820.00 | 4,865.00 | 4,587.66 | 32,488 |
| 2025-03-12 | 4,825.00 | 4,880.00 | 4,820.00 | 4,865.00 | 4,587.66 | 27,035 |
| 2025-03-11 | 4,855.00 | 4,925.00 | 4,745.00 | 4,825.00 | 4,549.94 | 142,009 |
| 2025-03-10 | 4,950.00 | 4,970.00 | 4,900.00 | 4,940.00 | 4,658.38 | 59,712 |
| 2025-03-07 | 4,920.00 | 4,970.00 | 4,905.00 | 4,945.00 | 4,663.10 | 63,130 |
| 2025-03-06 | 4,995.00 | 5,030.00 | 4,925.00 | 4,945.00 | 4,663.10 | 94,998 |
| 2025-03-05 | 4,925.00 | 5,020.00 | 4,925.00 | 4,995.00 | 4,710.25 | 97,576 |
| 2025-03-04 | 4,960.00 | 5,000.00 | 4,910.00 | 4,950.00 | 4,667.81 | 74,896 |
| 2025-02-28 | 5,060.00 | 5,070.00 | 4,970.00 | 5,000.00 | 4,714.96 | 188,865 |
| 2025-02-27 | 5,160.00 | 5,200.00 | 5,100.00 | 5,120.00 | 4,828.12 | 66,376 |
| 2025-02-26 | 5,120.00 | 5,200.00 | 5,100.00 | 5,160.00 | 4,865.84 | 70,251 |
| 2025-02-25 | 5,190.00 | 5,190.00 | 5,070.00 | 5,100.00 | 4,809.26 | 145,960 |
| 2025-02-24 | 5,210.00 | 5,230.00 | 5,130.00 | 5,220.00 | 4,922.42 | 97,258 |
| 2025-02-21 | 5,350.00 | 5,370.00 | 5,190.00 | 5,240.00 | 4,941.28 | 240,131 |
| 2025-02-20 | 5,200.00 | 5,340.00 | 5,110.00 | 5,210.00 | 4,912.99 | 411,592 |
| 2025-02-19 | 5,020.00 | 5,080.00 | 4,995.00 | 5,080.00 | 4,790.40 | 114,244 |
| 2025-02-18 | 5,070.00 | 5,100.00 | 4,980.00 | 4,995.00 | 4,710.25 | 181,114 |
| 2025-02-17 | 5,140.00 | 5,140.00 | 5,050.00 | 5,080.00 | 4,790.40 | 61,853 |
| 2025-02-14 | 5,100.00 | 5,190.00 | 5,080.00 | 5,150.00 | 4,856.41 | 62,883 |
| 2025-02-13 | 5,030.00 | 5,110.00 | 5,000.00 | 5,100.00 | 4,809.26 | 76,500 |
| 2025-02-12 | 5,110.00 | 5,130.00 | 5,000.00 | 5,030.00 | 4,743.25 | 93,616 |
| 2025-02-11 | 5,090.00 | 5,150.00 | 5,050.00 | 5,120.00 | 4,828.12 | 60,783 |
| 2025-02-10 | 5,010.00 | 5,100.00 | 4,955.00 | 5,090.00 | 4,799.83 | 29,101 |
| 2025-02-07 | 5,090.00 | 5,110.00 | 5,000.00 | 5,020.00 | 4,733.82 | 59,721 |
| 2025-02-06 | 5,100.00 | 5,140.00 | 5,060.00 | 5,090.00 | 4,799.83 | 46,712 |
| 2025-02-05 | 5,050.00 | 5,120.00 | 5,010.00 | 5,090.00 | 4,799.83 | 53,357 |
| 2025-02-04 | 4,940.00 | 5,060.00 | 4,940.00 | 5,020.00 | 4,733.82 | 203,784 |
| 2025-02-03 | 5,090.00 | 5,100.00 | 4,920.00 | 4,960.00 | 4,677.24 | 175,880 |
| 2025-01-31 | 5,170.00 | 5,290.00 | 5,070.00 | 5,140.00 | 4,846.98 | 59,696 |
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.