mPLUS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 10,500.00 | 11,020.00 | 10,370.00 | 10,650.00 | 10,350.16 | 189,499 |
| 2024-01-29 | 10,300.00 | 10,300.00 | 10,030.00 | 10,100.00 | 9,815.65 | 54,501 |
| 2024-01-26 | 10,020.00 | 10,360.00 | 9,940.00 | 10,200.00 | 9,912.83 | 34,281 |
| 2024-01-25 | 10,190.00 | 10,300.00 | 9,610.00 | 10,050.00 | 9,767.06 | 104,982 |
| 2024-01-24 | 10,210.00 | 10,260.00 | 10,060.00 | 10,200.00 | 9,912.83 | 51,343 |
| 2024-01-23 | 10,350.00 | 10,490.00 | 10,200.00 | 10,210.00 | 9,922.55 | 77,802 |
| 2024-01-22 | 10,890.00 | 10,890.00 | 10,320.00 | 10,390.00 | 10,097.48 | 95,272 |
| 2024-01-19 | 10,790.00 | 10,980.00 | 10,520.00 | 10,790.00 | 10,486.22 | 40,509 |
| 2024-01-18 | 10,550.00 | 10,920.00 | 10,510.00 | 10,780.00 | 10,476.50 | 48,088 |
| 2024-01-17 | 10,930.00 | 11,150.00 | 10,510.00 | 10,550.00 | 10,252.98 | 106,756 |
| 2024-01-16 | 11,100.00 | 11,310.00 | 10,990.00 | 11,070.00 | 10,758.34 | 50,412 |
| 2024-01-15 | 11,270.00 | 11,390.00 | 11,180.00 | 11,220.00 | 10,904.12 | 50,248 |
| 2024-01-12 | 11,560.00 | 11,570.00 | 11,250.00 | 11,350.00 | 11,030.46 | 69,447 |
| 2024-01-11 | 11,460.00 | 11,680.00 | 11,460.00 | 11,510.00 | 11,185.95 | 53,378 |
| 2024-01-10 | 11,770.00 | 11,770.00 | 11,470.00 | 11,470.00 | 11,147.08 | 55,612 |
| 2024-01-09 | 11,910.00 | 11,950.00 | 11,740.00 | 11,750.00 | 11,419.20 | 57,105 |
| 2024-01-08 | 11,780.00 | 11,920.00 | 11,610.00 | 11,880.00 | 11,545.54 | 104,291 |
| 2024-01-05 | 11,800.00 | 11,860.00 | 11,660.00 | 11,720.00 | 11,390.04 | 47,764 |
| 2024-01-04 | 11,440.00 | 12,230.00 | 11,300.00 | 11,800.00 | 11,467.79 | 94,080 |
| 2024-01-03 | 11,630.00 | 11,630.00 | 11,350.00 | 11,440.00 | 11,117.92 | 54,326 |
| 2024-01-02 | 11,540.00 | 11,650.00 | 11,480.00 | 11,630.00 | 11,302.57 | 56,347 |
| 2023-12-28 | 11,540.00 | 11,540.00 | 11,320.00 | 11,540.00 | 11,215.11 | 51,410 |
| 2023-12-27 | 11,210.00 | 11,530.00 | 11,150.00 | 11,520.00 | 11,195.67 | 70,636 |
| 2023-12-26 | 11,410.00 | 11,410.00 | 11,120.00 | 11,150.00 | 10,738.90 | 79,981 |
| 2023-12-22 | 11,600.00 | 11,690.00 | 11,430.00 | 11,430.00 | 11,008.58 | 63,232 |
| 2023-12-21 | 11,590.00 | 11,670.00 | 11,430.00 | 11,510.00 | 11,085.63 | 62,633 |
| 2023-12-20 | 11,660.00 | 11,770.00 | 11,540.00 | 11,600.00 | 11,172.31 | 64,055 |
| 2023-12-19 | 11,790.00 | 11,790.00 | 11,510.00 | 11,670.00 | 11,239.73 | 66,797 |
| 2023-12-18 | 11,670.00 | 11,790.00 | 11,650.00 | 11,740.00 | 11,307.15 | 66,774 |
| 2023-12-15 | 11,600.00 | 11,800.00 | 11,490.00 | 11,680.00 | 11,249.36 | 79,673 |
| 2023-12-14 | 11,620.00 | 11,620.00 | 11,450.00 | 11,540.00 | 11,114.52 | 57,228 |
| 2023-12-13 | 11,950.00 | 12,000.00 | 11,420.00 | 11,430.00 | 11,008.58 | 101,390 |
| 2023-12-12 | 12,000.00 | 12,000.00 | 11,700.00 | 11,950.00 | 11,509.41 | 42,638 |
| 2023-12-11 | 11,800.00 | 12,140.00 | 11,770.00 | 11,800.00 | 11,364.94 | 54,095 |
| 2023-12-08 | 11,790.00 | 11,950.00 | 11,690.00 | 11,750.00 | 11,316.78 | 60,212 |
| 2023-12-07 | 11,980.00 | 12,050.00 | 11,610.00 | 11,720.00 | 11,287.89 | 60,650 |
| 2023-12-06 | 11,970.00 | 12,090.00 | 11,800.00 | 12,010.00 | 11,567.19 | 48,516 |
| 2023-12-05 | 12,430.00 | 12,480.00 | 11,900.00 | 11,980.00 | 11,538.30 | 86,710 |
| 2023-12-04 | 12,500.00 | 12,800.00 | 12,290.00 | 12,430.00 | 11,971.71 | 86,886 |
| 2023-12-01 | 12,870.00 | 12,870.00 | 12,430.00 | 12,550.00 | 12,087.29 | 64,206 |
| 2023-11-30 | 12,750.00 | 13,050.00 | 12,600.00 | 12,800.00 | 12,328.07 | 69,090 |
| 2023-11-29 | 12,700.00 | 12,850.00 | 12,550.00 | 12,730.00 | 12,260.65 | 74,055 |
| 2023-11-28 | 12,800.00 | 12,940.00 | 12,630.00 | 12,740.00 | 12,270.28 | 79,245 |
| 2023-11-27 | 13,060.00 | 13,200.00 | 12,800.00 | 12,800.00 | 12,328.07 | 84,755 |
| 2023-11-24 | 12,800.00 | 13,350.00 | 12,800.00 | 13,000.00 | 12,520.69 | 125,440 |
| 2023-11-23 | 13,000.00 | 13,090.00 | 12,650.00 | 12,820.00 | 12,347.33 | 147,178 |
| 2023-11-22 | 12,670.00 | 12,970.00 | 12,580.00 | 12,820.00 | 12,347.33 | 133,863 |
| 2023-11-21 | 12,750.00 | 12,900.00 | 12,420.00 | 12,670.00 | 12,202.86 | 119,755 |
| 2023-11-20 | 12,010.00 | 12,880.00 | 12,010.00 | 12,610.00 | 12,145.07 | 206,730 |
| 2023-11-17 | 11,840.00 | 11,950.00 | 11,600.00 | 11,930.00 | 11,490.14 | 80,920 |
| 2023-11-16 | 11,780.00 | 11,930.00 | 11,570.00 | 11,840.00 | 11,403.46 | 57,328 |
| 2023-11-15 | 11,810.00 | 11,920.00 | 11,640.00 | 11,780.00 | 11,345.67 | 81,688 |
| 2023-11-14 | 11,220.00 | 11,590.00 | 11,160.00 | 11,490.00 | 11,066.37 | 59,730 |
| 2023-11-13 | 11,220.00 | 11,390.00 | 11,020.00 | 11,150.00 | 10,738.90 | 75,151 |
| 2023-11-10 | 11,330.00 | 11,360.00 | 11,020.00 | 11,090.00 | 10,681.12 | 74,948 |
| 2023-11-09 | 11,800.00 | 11,800.00 | 11,360.00 | 11,470.00 | 11,047.10 | 61,419 |
| 2023-11-08 | 11,720.00 | 12,140.00 | 11,610.00 | 11,630.00 | 11,201.21 | 63,204 |
| 2023-11-07 | 12,290.00 | 12,320.00 | 11,610.00 | 11,850.00 | 11,413.09 | 151,980 |
| 2023-11-06 | 11,730.00 | 12,300.00 | 11,600.00 | 12,290.00 | 11,836.87 | 227,714 |
| 2023-11-03 | 11,300.00 | 11,580.00 | 11,050.00 | 11,420.00 | 10,998.95 | 88,605 |
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.