mPLUS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 10,200.00 | 10,540.00 | 10,170.00 | 10,430.00 | 10,136.36 | 46,699 |
| 2024-04-26 | 10,410.00 | 10,410.00 | 10,240.00 | 10,270.00 | 9,980.86 | 27,703 |
| 2024-04-25 | 10,330.00 | 10,430.00 | 10,250.00 | 10,370.00 | 10,078.05 | 19,358 |
| 2024-04-24 | 10,280.00 | 10,380.00 | 10,240.00 | 10,370.00 | 10,078.05 | 34,376 |
| 2024-04-23 | 10,150.00 | 10,290.00 | 10,060.00 | 10,150.00 | 9,864.24 | 21,681 |
| 2024-04-22 | 10,010.00 | 10,470.00 | 10,010.00 | 10,100.00 | 9,815.65 | 34,261 |
| 2024-04-19 | 10,220.00 | 10,220.00 | 9,860.00 | 10,010.00 | 9,728.18 | 64,476 |
| 2024-04-18 | 9,950.00 | 10,290.00 | 9,950.00 | 10,160.00 | 9,873.96 | 20,461 |
| 2024-04-17 | 10,050.00 | 10,250.00 | 10,010.00 | 10,030.00 | 9,747.62 | 42,715 |
| 2024-04-16 | 10,120.00 | 10,250.00 | 10,030.00 | 10,050.00 | 9,767.06 | 53,828 |
| 2024-04-15 | 10,170.00 | 10,310.00 | 10,050.00 | 10,230.00 | 9,941.99 | 88,392 |
| 2024-04-12 | 10,600.00 | 10,750.00 | 10,280.00 | 10,340.00 | 10,048.89 | 47,256 |
| 2024-04-11 | 10,320.00 | 10,540.00 | 10,320.00 | 10,430.00 | 10,136.36 | 39,475 |
| 2024-04-09 | 10,650.00 | 10,780.00 | 10,470.00 | 10,530.00 | 10,233.54 | 52,419 |
| 2024-04-08 | 11,170.00 | 11,170.00 | 10,500.00 | 10,630.00 | 10,330.73 | 102,499 |
| 2024-04-05 | 11,270.00 | 11,270.00 | 11,050.00 | 11,070.00 | 10,758.34 | 58,276 |
| 2024-04-04 | 11,320.00 | 11,440.00 | 11,190.00 | 11,260.00 | 10,942.99 | 55,148 |
| 2024-04-03 | 11,500.00 | 11,500.00 | 11,090.00 | 11,320.00 | 11,001.30 | 95,343 |
| 2024-04-02 | 11,950.00 | 11,950.00 | 11,460.00 | 11,490.00 | 11,166.52 | 85,923 |
| 2024-04-01 | 11,400.00 | 12,090.00 | 11,400.00 | 11,950.00 | 11,613.56 | 248,947 |
| 2024-03-29 | 11,300.00 | 11,350.00 | 11,090.00 | 11,120.00 | 10,806.93 | 65,928 |
| 2024-03-28 | 11,360.00 | 11,470.00 | 11,250.00 | 11,270.00 | 10,952.71 | 63,494 |
| 2024-03-27 | 11,200.00 | 11,420.00 | 11,160.00 | 11,290.00 | 10,972.15 | 65,099 |
| 2024-03-26 | 11,170.00 | 11,280.00 | 11,020.00 | 11,190.00 | 10,874.96 | 57,445 |
| 2024-03-25 | 11,210.00 | 11,370.00 | 11,160.00 | 11,170.00 | 10,855.52 | 64,091 |
| 2024-03-22 | 11,210.00 | 11,290.00 | 11,100.00 | 11,200.00 | 10,884.68 | 60,297 |
| 2024-03-21 | 11,220.00 | 11,400.00 | 11,200.00 | 11,210.00 | 10,894.40 | 50,863 |
| 2024-03-20 | 11,470.00 | 11,540.00 | 11,190.00 | 11,200.00 | 10,884.68 | 62,038 |
| 2024-03-19 | 11,550.00 | 11,630.00 | 11,340.00 | 11,460.00 | 11,137.36 | 39,371 |
| 2024-03-18 | 11,250.00 | 11,500.00 | 11,250.00 | 11,470.00 | 11,147.08 | 54,662 |
| 2024-03-15 | 11,560.00 | 11,660.00 | 11,170.00 | 11,260.00 | 10,942.99 | 69,641 |
| 2024-03-14 | 11,600.00 | 11,690.00 | 11,480.00 | 11,560.00 | 11,234.54 | 48,451 |
| 2024-03-13 | 12,050.00 | 12,150.00 | 11,570.00 | 11,650.00 | 11,322.01 | 146,111 |
| 2024-03-12 | 11,450.00 | 12,050.00 | 11,440.00 | 12,040.00 | 11,701.03 | 126,300 |
| 2024-03-11 | 11,440.00 | 11,670.00 | 11,430.00 | 11,480.00 | 11,156.80 | 56,790 |
| 2024-03-08 | 11,880.00 | 11,880.00 | 11,430.00 | 11,520.00 | 11,195.67 | 83,031 |
| 2024-03-07 | 11,550.00 | 11,740.00 | 11,270.00 | 11,690.00 | 11,360.88 | 81,840 |
| 2024-03-06 | 11,000.00 | 11,670.00 | 11,000.00 | 11,550.00 | 11,224.83 | 90,169 |
| 2024-03-05 | 11,400.00 | 11,490.00 | 11,230.00 | 11,320.00 | 11,001.30 | 76,078 |
| 2024-03-04 | 11,380.00 | 11,590.00 | 11,370.00 | 11,440.00 | 11,117.92 | 60,629 |
| 2024-02-29 | 11,790.00 | 11,790.00 | 11,410.00 | 11,470.00 | 11,147.08 | 71,140 |
| 2024-02-28 | 11,650.00 | 11,980.00 | 11,650.00 | 11,790.00 | 11,458.07 | 48,026 |
| 2024-02-27 | 11,760.00 | 12,040.00 | 11,640.00 | 11,740.00 | 11,409.48 | 71,674 |
| 2024-02-26 | 12,340.00 | 12,350.00 | 11,850.00 | 11,890.00 | 11,555.25 | 88,256 |
| 2024-02-23 | 12,310.00 | 12,370.00 | 12,000.00 | 12,240.00 | 11,895.40 | 87,225 |
| 2024-02-22 | 12,220.00 | 12,420.00 | 12,000.00 | 12,260.00 | 11,914.84 | 104,021 |
| 2024-02-21 | 11,930.00 | 12,450.00 | 11,930.00 | 12,180.00 | 11,837.09 | 137,500 |
| 2024-02-20 | 12,170.00 | 12,260.00 | 11,900.00 | 12,050.00 | 11,710.75 | 103,737 |
| 2024-02-19 | 12,330.00 | 12,450.00 | 12,040.00 | 12,160.00 | 11,817.65 | 110,261 |
| 2024-02-16 | 12,650.00 | 12,670.00 | 12,230.00 | 12,290.00 | 11,943.99 | 162,209 |
| 2024-02-15 | 12,700.00 | 12,900.00 | 12,400.00 | 12,430.00 | 12,080.05 | 232,817 |
| 2024-02-14 | 11,540.00 | 13,930.00 | 11,540.00 | 12,700.00 | 12,342.45 | 1,893,691 |
| 2024-02-13 | 11,400.00 | 11,740.00 | 11,090.00 | 11,540.00 | 11,215.11 | 139,499 |
| 2024-02-08 | 11,030.00 | 11,490.00 | 10,950.00 | 11,330.00 | 11,011.02 | 103,691 |
| 2024-02-07 | 11,110.00 | 11,300.00 | 10,950.00 | 11,020.00 | 10,709.75 | 64,590 |
| 2024-02-06 | 10,560.00 | 11,250.00 | 10,480.00 | 11,100.00 | 10,787.50 | 96,622 |
| 2024-02-05 | 10,580.00 | 10,650.00 | 10,350.00 | 10,560.00 | 10,262.70 | 30,503 |
| 2024-02-02 | 10,370.00 | 10,680.00 | 10,370.00 | 10,550.00 | 10,252.98 | 43,970 |
| 2024-02-01 | 10,530.00 | 10,580.00 | 10,210.00 | 10,390.00 | 10,097.48 | 39,457 |
| 2024-01-31 | 10,640.00 | 10,690.00 | 10,340.00 | 10,530.00 | 10,233.54 | 51,687 |
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.