mPLUS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 11,180.00 | 11,220.00 | 10,850.00 | 11,030.00 | 10,719.47 | 98,651 |
| 2024-07-25 | 10,870.00 | 11,370.00 | 10,710.00 | 11,180.00 | 10,865.24 | 108,629 |
| 2024-07-24 | 11,050.00 | 11,400.00 | 10,940.00 | 11,020.00 | 10,709.75 | 111,897 |
| 2024-07-23 | 11,370.00 | 11,580.00 | 11,150.00 | 11,150.00 | 10,836.09 | 107,304 |
| 2024-07-22 | 11,870.00 | 11,890.00 | 11,160.00 | 11,350.00 | 11,030.46 | 168,012 |
| 2024-07-19 | 11,460.00 | 11,950.00 | 11,370.00 | 11,920.00 | 11,584.41 | 156,739 |
| 2024-07-18 | 11,530.00 | 11,770.00 | 11,330.00 | 11,460.00 | 11,137.36 | 186,629 |
| 2024-07-17 | 12,440.00 | 12,590.00 | 11,820.00 | 11,850.00 | 11,516.38 | 315,434 |
| 2024-07-16 | 12,630.00 | 13,290.00 | 12,330.00 | 12,530.00 | 12,177.24 | 310,917 |
| 2024-07-15 | 12,820.00 | 13,210.00 | 12,500.00 | 12,820.00 | 12,459.07 | 369,378 |
| 2024-07-12 | 12,150.00 | 13,180.00 | 12,120.00 | 12,800.00 | 12,439.63 | 889,095 |
| 2024-07-11 | 11,920.00 | 13,400.00 | 11,770.00 | 12,120.00 | 11,778.78 | 2,042,392 |
| 2024-07-10 | 10,520.00 | 11,500.00 | 10,320.00 | 11,350.00 | 11,030.46 | 415,921 |
| 2024-07-09 | 10,690.00 | 10,890.00 | 10,510.00 | 10,540.00 | 10,243.26 | 103,130 |
| 2024-07-08 | 10,460.00 | 10,710.00 | 10,430.00 | 10,620.00 | 10,321.01 | 58,891 |
| 2024-07-05 | 10,620.00 | 10,760.00 | 10,440.00 | 10,440.00 | 10,146.08 | 114,802 |
| 2024-07-04 | 11,080.00 | 11,100.00 | 10,610.00 | 10,720.00 | 10,418.19 | 68,518 |
| 2024-07-03 | 10,750.00 | 11,070.00 | 10,600.00 | 10,760.00 | 10,457.07 | 98,515 |
| 2024-07-02 | 10,950.00 | 11,050.00 | 10,550.00 | 10,580.00 | 10,282.14 | 95,742 |
| 2024-07-01 | 11,090.00 | 11,100.00 | 10,850.00 | 10,910.00 | 10,602.84 | 102,251 |
| 2024-06-28 | 11,200.00 | 11,500.00 | 11,050.00 | 11,090.00 | 10,777.78 | 106,116 |
| 2024-06-27 | 11,720.00 | 11,900.00 | 11,190.00 | 11,310.00 | 10,991.58 | 124,053 |
| 2024-06-26 | 11,370.00 | 11,800.00 | 11,320.00 | 11,640.00 | 11,312.29 | 111,135 |
| 2024-06-25 | 11,160.00 | 11,680.00 | 11,030.00 | 11,370.00 | 11,049.89 | 98,584 |
| 2024-06-24 | 11,600.00 | 11,600.00 | 11,110.00 | 11,160.00 | 10,845.81 | 140,110 |
| 2024-06-21 | 11,670.00 | 11,670.00 | 11,380.00 | 11,500.00 | 11,176.23 | 118,413 |
| 2024-06-20 | 12,050.00 | 12,050.00 | 11,630.00 | 11,710.00 | 11,380.32 | 100,906 |
| 2024-06-19 | 11,800.00 | 12,140.00 | 11,660.00 | 11,900.00 | 11,564.97 | 199,604 |
| 2024-06-18 | 12,170.00 | 12,370.00 | 11,600.00 | 11,800.00 | 11,467.79 | 255,560 |
| 2024-06-17 | 12,550.00 | 12,670.00 | 12,030.00 | 12,160.00 | 11,817.65 | 278,138 |
| 2024-06-14 | 12,860.00 | 12,910.00 | 12,380.00 | 12,500.00 | 12,148.08 | 244,398 |
| 2024-06-13 | 13,340.00 | 13,400.00 | 12,310.00 | 12,920.00 | 12,556.26 | 605,985 |
| 2024-06-12 | 12,560.00 | 14,700.00 | 12,540.00 | 13,200.00 | 12,828.37 | 2,137,390 |
| 2024-06-11 | 12,120.00 | 12,390.00 | 11,900.00 | 12,020.00 | 11,681.59 | 233,677 |
| 2024-06-10 | 11,670.00 | 12,690.00 | 11,500.00 | 12,060.00 | 11,720.47 | 783,953 |
| 2024-06-07 | 11,220.00 | 11,380.00 | 11,020.00 | 11,290.00 | 10,972.15 | 128,213 |
| 2024-06-05 | 11,080.00 | 11,460.00 | 10,880.00 | 11,200.00 | 10,884.68 | 244,837 |
| 2024-06-04 | 10,620.00 | 11,480.00 | 10,480.00 | 10,910.00 | 10,602.84 | 560,159 |
| 2024-06-03 | 10,190.00 | 10,450.00 | 10,130.00 | 10,300.00 | 10,010.02 | 36,170 |
| 2024-05-31 | 10,000.00 | 10,240.00 | 10,000.00 | 10,150.00 | 9,864.24 | 35,355 |
| 2024-05-30 | 10,160.00 | 10,180.00 | 9,990.00 | 10,040.00 | 9,757.34 | 59,213 |
| 2024-05-29 | 10,350.00 | 10,400.00 | 10,130.00 | 10,270.00 | 9,980.86 | 41,376 |
| 2024-05-28 | 10,620.00 | 10,660.00 | 10,280.00 | 10,410.00 | 10,116.92 | 72,146 |
| 2024-05-27 | 10,150.00 | 10,350.00 | 9,950.00 | 10,330.00 | 10,039.17 | 91,328 |
| 2024-05-24 | 10,120.00 | 10,300.00 | 10,000.00 | 10,150.00 | 9,864.24 | 38,426 |
| 2024-05-23 | 10,150.00 | 10,280.00 | 10,000.00 | 10,150.00 | 9,864.24 | 34,921 |
| 2024-05-22 | 10,140.00 | 10,240.00 | 10,030.00 | 10,050.00 | 9,767.06 | 42,645 |
| 2024-05-21 | 10,210.00 | 10,220.00 | 10,040.00 | 10,150.00 | 9,864.24 | 44,610 |
| 2024-05-20 | 10,500.00 | 10,600.00 | 10,160.00 | 10,210.00 | 9,922.55 | 69,240 |
| 2024-05-17 | 10,600.00 | 10,700.00 | 10,460.00 | 10,540.00 | 10,243.26 | 50,280 |
| 2024-05-16 | 10,760.00 | 10,770.00 | 10,410.00 | 10,560.00 | 10,262.70 | 37,289 |
| 2024-05-14 | 10,300.00 | 10,560.00 | 10,250.00 | 10,370.00 | 10,078.05 | 48,990 |
| 2024-05-13 | 10,530.00 | 10,540.00 | 9,800.00 | 10,250.00 | 9,961.43 | 48,366 |
| 2024-05-10 | 10,410.00 | 10,620.00 | 10,380.00 | 10,480.00 | 10,184.95 | 29,070 |
| 2024-05-09 | 10,580.00 | 10,690.00 | 10,460.00 | 10,490.00 | 10,194.67 | 39,057 |
| 2024-05-08 | 10,490.00 | 10,640.00 | 10,360.00 | 10,570.00 | 10,272.42 | 26,035 |
| 2024-05-07 | 10,610.00 | 10,620.00 | 10,300.00 | 10,520.00 | 10,223.82 | 41,028 |
| 2024-05-03 | 10,560.00 | 10,810.00 | 10,480.00 | 10,580.00 | 10,282.14 | 39,420 |
| 2024-05-02 | 10,540.00 | 10,550.00 | 10,330.00 | 10,530.00 | 10,233.54 | 36,150 |
| 2024-04-30 | 10,560.00 | 10,690.00 | 10,340.00 | 10,420.00 | 10,126.64 | 40,380 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 200.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.