Mgame Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 5,210.00 | 5,220.00 | 5,130.00 | 5,190.00 | 4,894.13 | 69,717 |
| 2025-01-23 | 5,320.00 | 5,320.00 | 5,140.00 | 5,170.00 | 4,875.27 | 86,335 |
| 2025-01-22 | 5,160.00 | 5,460.00 | 5,150.00 | 5,320.00 | 5,016.72 | 397,237 |
| 2025-01-21 | 5,170.00 | 5,170.00 | 5,080.00 | 5,130.00 | 4,837.55 | 64,139 |
| 2025-01-20 | 5,220.00 | 5,220.00 | 5,110.00 | 5,150.00 | 4,856.41 | 64,060 |
| 2025-01-17 | 5,170.00 | 5,230.00 | 5,160.00 | 5,190.00 | 4,894.13 | 50,488 |
| 2025-01-16 | 5,190.00 | 5,250.00 | 5,130.00 | 5,170.00 | 4,875.27 | 47,809 |
| 2025-01-15 | 5,230.00 | 5,230.00 | 5,150.00 | 5,160.00 | 4,865.84 | 32,961 |
| 2025-01-14 | 5,190.00 | 5,230.00 | 5,170.00 | 5,210.00 | 4,912.99 | 26,074 |
| 2025-01-13 | 5,230.00 | 5,240.00 | 5,130.00 | 5,160.00 | 4,865.84 | 48,960 |
| 2025-01-10 | 5,270.00 | 5,280.00 | 5,100.00 | 5,230.00 | 4,931.85 | 61,349 |
| 2025-01-09 | 5,320.00 | 5,320.00 | 5,210.00 | 5,240.00 | 4,941.28 | 68,229 |
| 2025-01-08 | 5,290.00 | 5,320.00 | 5,250.00 | 5,320.00 | 5,016.72 | 47,804 |
| 2025-01-07 | 5,320.00 | 5,430.00 | 5,270.00 | 5,330.00 | 5,026.15 | 81,219 |
| 2025-01-06 | 5,390.00 | 5,390.00 | 5,230.00 | 5,330.00 | 5,026.15 | 77,113 |
| 2025-01-03 | 5,240.00 | 5,390.00 | 5,240.00 | 5,390.00 | 5,082.73 | 62,235 |
| 2025-01-02 | 5,110.00 | 5,290.00 | 5,090.00 | 5,280.00 | 4,979.00 | 77,855 |
| 2024-12-30 | 5,210.00 | 5,240.00 | 5,160.00 | 5,170.00 | 4,875.27 | 54,757 |
| 2024-12-27 | 5,360.00 | 5,410.00 | 5,160.00 | 5,210.00 | 4,912.99 | 149,802 |
| 2024-12-26 | 5,420.00 | 5,480.00 | 5,400.00 | 5,440.00 | 4,979.00 | 54,850 |
| 2024-12-24 | 5,460.00 | 5,460.00 | 5,360.00 | 5,420.00 | 4,960.70 | 55,667 |
| 2024-12-23 | 5,360.00 | 5,470.00 | 5,300.00 | 5,430.00 | 4,969.85 | 80,758 |
| 2024-12-20 | 5,450.00 | 5,470.00 | 5,340.00 | 5,340.00 | 4,887.47 | 95,075 |
| 2024-12-19 | 5,450.00 | 5,480.00 | 5,390.00 | 5,450.00 | 4,988.15 | 92,439 |
| 2024-12-18 | 5,590.00 | 5,610.00 | 5,480.00 | 5,530.00 | 5,061.37 | 99,721 |
| 2024-12-17 | 5,670.00 | 5,690.00 | 5,580.00 | 5,580.00 | 5,107.14 | 89,499 |
| 2024-12-16 | 5,750.00 | 5,800.00 | 5,640.00 | 5,650.00 | 5,171.20 | 183,765 |
| 2024-12-13 | 5,650.00 | 5,850.00 | 5,570.00 | 5,770.00 | 5,281.04 | 296,553 |
| 2024-12-12 | 5,690.00 | 5,750.00 | 5,540.00 | 5,650.00 | 5,171.20 | 333,167 |
| 2024-12-11 | 5,560.00 | 6,110.00 | 5,480.00 | 5,620.00 | 5,143.75 | 900,865 |
| 2024-12-10 | 5,030.00 | 5,590.00 | 5,000.00 | 5,500.00 | 5,033.92 | 391,729 |
| 2024-12-09 | 5,180.00 | 5,280.00 | 5,060.00 | 5,080.00 | 4,649.51 | 224,278 |
| 2024-12-06 | 5,290.00 | 5,540.00 | 5,200.00 | 5,340.00 | 4,887.47 | 323,747 |
| 2024-12-05 | 5,610.00 | 5,650.00 | 5,310.00 | 5,370.00 | 4,914.93 | 252,922 |
| 2024-12-04 | 5,270.00 | 5,710.00 | 5,180.00 | 5,700.00 | 5,216.97 | 639,674 |
| 2024-12-03 | 5,360.00 | 5,450.00 | 5,350.00 | 5,380.00 | 4,924.08 | 101,173 |
| 2024-12-02 | 5,410.00 | 5,510.00 | 5,260.00 | 5,350.00 | 4,896.63 | 172,958 |
| 2024-11-29 | 5,600.00 | 5,650.00 | 5,340.00 | 5,410.00 | 4,951.54 | 168,807 |
| 2024-11-28 | 5,700.00 | 5,710.00 | 5,440.00 | 5,450.00 | 4,988.15 | 213,080 |
| 2024-11-27 | 5,770.00 | 5,770.00 | 5,560.00 | 5,610.00 | 5,134.59 | 262,532 |
| 2024-11-26 | 5,680.00 | 5,830.00 | 5,500.00 | 5,810.00 | 5,317.65 | 340,725 |
| 2024-11-25 | 5,310.00 | 5,730.00 | 5,310.00 | 5,650.00 | 5,171.20 | 778,185 |
| 2024-11-22 | 5,720.00 | 5,900.00 | 5,180.00 | 5,220.00 | 4,777.64 | 1,315,203 |
| 2024-11-21 | 6,800.00 | 6,840.00 | 5,620.00 | 5,690.00 | 5,207.81 | 1,488,627 |
| 2024-11-20 | 6,570.00 | 6,850.00 | 6,540.00 | 6,780.00 | 6,205.45 | 478,681 |
| 2024-11-19 | 6,400.00 | 6,620.00 | 6,400.00 | 6,530.00 | 5,976.63 | 185,568 |
| 2024-11-18 | 6,480.00 | 6,620.00 | 6,420.00 | 6,500.00 | 5,949.17 | 161,026 |
| 2024-11-15 | 6,290.00 | 6,490.00 | 6,230.00 | 6,450.00 | 5,903.41 | 129,255 |
| 2024-11-14 | 6,140.00 | 6,430.00 | 6,140.00 | 6,360.00 | 5,821.04 | 229,044 |
| 2024-11-13 | 6,300.00 | 6,390.00 | 6,070.00 | 6,180.00 | 5,656.29 | 104,863 |
| 2024-11-12 | 6,290.00 | 6,500.00 | 6,090.00 | 6,400.00 | 5,857.65 | 181,868 |
| 2024-11-11 | 6,450.00 | 6,460.00 | 6,220.00 | 6,270.00 | 5,738.66 | 71,207 |
| 2024-11-08 | 6,310.00 | 6,500.00 | 6,310.00 | 6,450.00 | 5,903.41 | 115,254 |
| 2024-11-07 | 6,220.00 | 6,400.00 | 6,200.00 | 6,310.00 | 5,775.27 | 87,886 |
| 2024-11-06 | 6,410.00 | 6,580.00 | 6,180.00 | 6,230.00 | 5,702.05 | 136,853 |
| 2024-11-05 | 6,290.00 | 6,540.00 | 6,260.00 | 6,470.00 | 5,921.72 | 151,926 |
| 2024-11-04 | 6,310.00 | 6,450.00 | 6,220.00 | 6,310.00 | 5,775.27 | 140,016 |
| 2024-11-01 | 6,190.00 | 6,310.00 | 6,180.00 | 6,310.00 | 5,775.27 | 41,316 |
| 2024-10-31 | 6,290.00 | 6,340.00 | 6,190.00 | 6,300.00 | 5,766.12 | 31,732 |
| 2024-10-30 | 6,300.00 | 6,450.00 | 6,200.00 | 6,300.00 | 5,766.12 | 88,982 |
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.