Mgame Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6,280.00 | 6,380.00 | 6,210.00 | 6,380.00 | 5,839.34 | 77,214 |
| 2024-10-28 | 6,370.00 | 6,370.00 | 6,250.00 | 6,340.00 | 5,802.73 | 39,091 |
| 2024-10-25 | 6,400.00 | 6,400.00 | 6,230.00 | 6,310.00 | 5,775.27 | 42,305 |
| 2024-10-24 | 6,450.00 | 6,450.00 | 6,240.00 | 6,350.00 | 5,811.88 | 63,838 |
| 2024-10-23 | 6,740.00 | 6,750.00 | 6,100.00 | 6,400.00 | 5,857.65 | 250,665 |
| 2024-10-22 | 6,630.00 | 6,900.00 | 6,410.00 | 6,740.00 | 6,168.83 | 161,586 |
| 2024-10-21 | 6,620.00 | 6,770.00 | 6,550.00 | 6,690.00 | 6,123.07 | 77,429 |
| 2024-10-18 | 6,630.00 | 6,640.00 | 6,510.00 | 6,580.00 | 6,022.39 | 65,345 |
| 2024-10-17 | 6,670.00 | 6,870.00 | 6,530.00 | 6,630.00 | 6,068.16 | 162,645 |
| 2024-10-16 | 7,200.00 | 7,230.00 | 6,610.00 | 6,610.00 | 6,049.85 | 321,936 |
| 2024-10-15 | 6,950.00 | 7,250.00 | 6,950.00 | 7,180.00 | 6,571.55 | 313,591 |
| 2024-10-14 | 6,980.00 | 7,000.00 | 6,790.00 | 6,850.00 | 6,269.51 | 170,000 |
| 2024-10-11 | 7,040.00 | 7,090.00 | 6,810.00 | 7,020.00 | 6,425.11 | 129,957 |
| 2024-10-10 | 7,270.00 | 7,300.00 | 6,950.00 | 7,060.00 | 6,461.72 | 241,700 |
| 2024-10-08 | 7,000.00 | 7,290.00 | 6,890.00 | 7,270.00 | 6,653.92 | 489,925 |
| 2024-10-07 | 6,970.00 | 7,110.00 | 6,850.00 | 7,050.00 | 6,452.56 | 215,099 |
| 2024-10-04 | 6,620.00 | 7,050.00 | 6,620.00 | 6,970.00 | 6,379.34 | 605,069 |
| 2024-10-02 | 6,300.00 | 6,850.00 | 6,300.00 | 6,600.00 | 6,040.70 | 497,554 |
| 2024-09-30 | 6,450.00 | 6,470.00 | 6,330.00 | 6,430.00 | 5,885.10 | 73,504 |
| 2024-09-27 | 6,400.00 | 6,570.00 | 6,340.00 | 6,450.00 | 5,903.41 | 214,553 |
| 2024-09-26 | 6,070.00 | 6,500.00 | 6,050.00 | 6,400.00 | 5,857.65 | 562,028 |
| 2024-09-25 | 6,130.00 | 6,160.00 | 5,990.00 | 6,070.00 | 5,555.61 | 126,896 |
| 2024-09-24 | 5,950.00 | 6,110.00 | 5,930.00 | 6,070.00 | 5,555.61 | 126,537 |
| 2024-09-23 | 5,730.00 | 5,960.00 | 5,720.00 | 5,920.00 | 5,418.32 | 108,451 |
| 2024-09-20 | 5,620.00 | 6,090.00 | 5,620.00 | 5,730.00 | 5,244.42 | 466,080 |
| 2024-09-19 | 5,500.00 | 5,630.00 | 5,470.00 | 5,610.00 | 5,134.59 | 92,474 |
| 2024-09-13 | 5,460.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,033.92 | 30,465 |
| 2024-09-12 | 5,310.00 | 5,460.00 | 5,300.00 | 5,460.00 | 4,997.31 | 74,038 |
| 2024-09-11 | 5,260.00 | 5,350.00 | 5,180.00 | 5,270.00 | 4,823.41 | 43,425 |
| 2024-09-10 | 5,350.00 | 5,390.00 | 5,260.00 | 5,300.00 | 4,850.86 | 54,595 |
| 2024-09-09 | 5,410.00 | 5,450.00 | 5,270.00 | 5,360.00 | 4,905.78 | 131,136 |
| 2024-09-06 | 5,600.00 | 5,660.00 | 5,450.00 | 5,520.00 | 5,052.22 | 105,121 |
| 2024-09-05 | 5,630.00 | 5,690.00 | 5,510.00 | 5,610.00 | 5,134.59 | 92,189 |
| 2024-09-04 | 5,720.00 | 5,790.00 | 5,590.00 | 5,630.00 | 5,152.90 | 121,979 |
| 2024-09-03 | 5,900.00 | 6,000.00 | 5,870.00 | 5,880.00 | 5,381.71 | 53,387 |
| 2024-09-02 | 6,010.00 | 6,020.00 | 5,900.00 | 5,980.00 | 5,473.24 | 77,409 |
| 2024-08-30 | 5,970.00 | 6,030.00 | 5,960.00 | 6,010.00 | 5,500.70 | 74,671 |
| 2024-08-29 | 5,970.00 | 6,010.00 | 5,900.00 | 6,010.00 | 5,500.70 | 70,901 |
| 2024-08-28 | 5,930.00 | 6,030.00 | 5,930.00 | 5,990.00 | 5,482.39 | 95,342 |
| 2024-08-27 | 5,870.00 | 6,000.00 | 5,830.00 | 5,980.00 | 5,473.24 | 97,619 |
| 2024-08-26 | 5,880.00 | 5,940.00 | 5,850.00 | 5,900.00 | 5,400.02 | 59,182 |
| 2024-08-23 | 5,870.00 | 5,910.00 | 5,790.00 | 5,870.00 | 5,372.56 | 81,679 |
| 2024-08-22 | 5,850.00 | 5,920.00 | 5,790.00 | 5,870.00 | 5,372.56 | 145,261 |
| 2024-08-21 | 5,920.00 | 5,920.00 | 5,800.00 | 5,830.00 | 5,335.95 | 139,102 |
| 2024-08-20 | 5,820.00 | 5,930.00 | 5,750.00 | 5,930.00 | 5,427.48 | 141,306 |
| 2024-08-19 | 5,780.00 | 5,810.00 | 5,660.00 | 5,770.00 | 5,281.04 | 175,359 |
| 2024-08-16 | 5,810.00 | 5,840.00 | 5,630.00 | 5,700.00 | 5,216.97 | 135,663 |
| 2024-08-14 | 5,800.00 | 5,860.00 | 5,500.00 | 5,770.00 | 5,281.04 | 388,743 |
| 2024-08-13 | 5,690.00 | 5,790.00 | 5,650.00 | 5,780.00 | 5,290.19 | 74,985 |
| 2024-08-12 | 5,600.00 | 5,740.00 | 5,600.00 | 5,720.00 | 5,235.27 | 78,822 |
| 2024-08-09 | 5,540.00 | 5,670.00 | 5,540.00 | 5,650.00 | 5,171.20 | 87,273 |
| 2024-08-08 | 5,460.00 | 5,620.00 | 5,310.00 | 5,540.00 | 5,070.53 | 183,153 |
| 2024-08-07 | 5,270.00 | 5,550.00 | 5,270.00 | 5,510.00 | 5,043.07 | 107,671 |
| 2024-08-06 | 4,995.00 | 5,490.00 | 4,995.00 | 5,350.00 | 4,896.63 | 189,934 |
| 2024-08-05 | 5,500.00 | 5,520.00 | 4,850.00 | 4,995.00 | 4,571.71 | 378,992 |
| 2024-08-02 | 5,720.00 | 5,720.00 | 5,550.00 | 5,600.00 | 5,125.44 | 79,177 |
| 2024-08-01 | 5,710.00 | 5,840.00 | 5,700.00 | 5,780.00 | 5,290.19 | 90,030 |
| 2024-07-31 | 5,660.00 | 5,700.00 | 5,610.00 | 5,680.00 | 5,198.66 | 38,068 |
| 2024-07-30 | 5,790.00 | 5,790.00 | 5,670.00 | 5,670.00 | 5,189.51 | 46,158 |
| 2024-07-29 | 5,750.00 | 5,890.00 | 5,700.00 | 5,770.00 | 5,281.04 | 52,739 |
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.