mPLUS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 10,830.00 | 11,200.00 | 10,820.00 | 11,190.00 | 10,777.43 | 89,634 |
| 2023-11-01 | 10,940.00 | 11,170.00 | 10,680.00 | 10,730.00 | 10,334.39 | 70,249 |
| 2023-10-31 | 11,550.00 | 11,590.00 | 10,710.00 | 10,870.00 | 10,469.23 | 108,338 |
| 2023-10-30 | 11,250.00 | 11,590.00 | 11,250.00 | 11,590.00 | 11,162.68 | 39,226 |
| 2023-10-27 | 11,250.00 | 11,700.00 | 11,080.00 | 11,480.00 | 11,056.74 | 87,502 |
| 2023-10-26 | 11,300.00 | 11,510.00 | 11,000.00 | 11,250.00 | 10,835.22 | 157,657 |
| 2023-10-25 | 12,350.00 | 12,350.00 | 11,600.00 | 11,640.00 | 11,210.84 | 94,379 |
| 2023-10-24 | 12,000.00 | 12,190.00 | 11,490.00 | 12,160.00 | 11,711.66 | 89,658 |
| 2023-10-23 | 11,700.00 | 12,050.00 | 11,460.00 | 11,850.00 | 11,413.09 | 96,157 |
| 2023-10-20 | 12,380.00 | 12,380.00 | 11,680.00 | 11,890.00 | 11,451.62 | 225,842 |
| 2023-10-19 | 13,060.00 | 13,060.00 | 12,040.00 | 12,480.00 | 12,019.87 | 277,196 |
| 2023-10-18 | 13,700.00 | 13,900.00 | 13,220.00 | 13,360.00 | 12,867.42 | 100,407 |
| 2023-10-17 | 13,440.00 | 13,790.00 | 13,360.00 | 13,620.00 | 13,117.83 | 91,484 |
| 2023-10-16 | 13,650.00 | 13,650.00 | 13,080.00 | 13,350.00 | 12,857.79 | 104,830 |
| 2023-10-13 | 13,990.00 | 14,110.00 | 13,700.00 | 13,740.00 | 13,233.41 | 76,964 |
| 2023-10-12 | 13,710.00 | 14,390.00 | 13,700.00 | 14,000.00 | 13,483.82 | 138,627 |
| 2023-10-11 | 13,450.00 | 13,700.00 | 13,320.00 | 13,550.00 | 13,050.42 | 130,905 |
| 2023-10-10 | 13,320.00 | 13,840.00 | 13,020.00 | 13,130.00 | 12,645.90 | 181,189 |
| 2023-10-06 | 13,120.00 | 13,640.00 | 13,040.00 | 13,310.00 | 12,819.26 | 152,191 |
| 2023-10-05 | 13,800.00 | 13,880.00 | 13,220.00 | 13,250.00 | 12,761.48 | 119,182 |
| 2023-10-04 | 14,200.00 | 14,200.00 | 13,300.00 | 13,500.00 | 13,002.26 | 211,580 |
| 2023-09-27 | 13,810.00 | 14,490.00 | 13,810.00 | 14,490.00 | 13,955.76 | 132,478 |
| 2023-09-26 | 14,250.00 | 14,460.00 | 13,890.00 | 14,040.00 | 13,522.35 | 93,309 |
| 2023-09-25 | 14,450.00 | 14,770.00 | 14,120.00 | 14,210.00 | 13,686.08 | 121,265 |
| 2023-09-22 | 14,600.00 | 14,830.00 | 14,280.00 | 14,650.00 | 14,109.86 | 103,288 |
| 2023-09-21 | 15,140.00 | 15,240.00 | 14,660.00 | 14,800.00 | 14,254.33 | 135,257 |
| 2023-09-20 | 15,180.00 | 15,380.00 | 14,890.00 | 15,260.00 | 14,697.37 | 120,550 |
| 2023-09-19 | 15,400.00 | 15,470.00 | 15,090.00 | 15,180.00 | 14,620.32 | 122,061 |
| 2023-09-18 | 16,350.00 | 16,370.00 | 15,260.00 | 15,300.00 | 14,735.89 | 300,165 |
| 2023-09-15 | 15,780.00 | 16,420.00 | 15,540.00 | 16,390.00 | 15,785.71 | 303,298 |
| 2023-09-14 | 15,390.00 | 15,860.00 | 15,310.00 | 15,490.00 | 14,918.89 | 195,241 |
| 2023-09-13 | 16,320.00 | 16,320.00 | 15,220.00 | 15,310.00 | 14,745.52 | 398,068 |
| 2023-09-12 | 16,690.00 | 17,010.00 | 16,200.00 | 16,300.00 | 15,699.02 | 389,571 |
| 2023-09-11 | 17,100.00 | 17,180.00 | 16,500.00 | 16,690.00 | 16,074.64 | 284,827 |
| 2023-09-08 | 17,310.00 | 17,400.00 | 16,780.00 | 16,900.00 | 16,276.90 | 251,517 |
| 2023-09-07 | 19,000.00 | 19,000.00 | 17,170.00 | 17,310.00 | 16,671.79 | 833,521 |
| 2023-09-06 | 17,050.00 | 20,000.00 | 16,950.00 | 19,300.00 | 18,588.41 | 2,302,219 |
| 2023-09-05 | 16,840.00 | 16,910.00 | 16,390.00 | 16,840.00 | 16,219.11 | 219,325 |
| 2023-09-04 | 16,490.00 | 17,070.00 | 15,910.00 | 16,840.00 | 16,219.11 | 234,726 |
| 2023-09-01 | 16,200.00 | 16,970.00 | 16,200.00 | 16,520.00 | 15,910.91 | 303,640 |
| 2023-08-31 | 16,190.00 | 16,400.00 | 16,020.00 | 16,120.00 | 15,525.66 | 138,882 |
| 2023-08-30 | 16,580.00 | 16,580.00 | 15,840.00 | 16,190.00 | 15,593.08 | 274,374 |
| 2023-08-29 | 16,080.00 | 17,070.00 | 15,800.00 | 16,250.00 | 15,650.87 | 424,584 |
| 2023-08-28 | 15,330.00 | 16,110.00 | 15,310.00 | 16,080.00 | 15,487.14 | 434,695 |
| 2023-08-25 | 15,260.00 | 15,260.00 | 14,970.00 | 15,020.00 | 14,466.22 | 119,863 |
| 2023-08-24 | 15,570.00 | 15,700.00 | 15,050.00 | 15,330.00 | 14,764.79 | 381,316 |
| 2023-08-23 | 14,820.00 | 15,400.00 | 14,500.00 | 14,990.00 | 14,437.32 | 278,462 |
| 2023-08-22 | 14,980.00 | 15,050.00 | 14,490.00 | 14,820.00 | 14,273.59 | 206,035 |
| 2023-08-21 | 14,960.00 | 15,170.00 | 14,670.00 | 14,960.00 | 14,408.43 | 188,604 |
| 2023-08-18 | 15,270.00 | 15,370.00 | 14,670.00 | 14,950.00 | 14,398.80 | 319,084 |
| 2023-08-17 | 16,220.00 | 16,300.00 | 15,200.00 | 15,590.00 | 15,015.20 | 464,104 |
| 2023-08-16 | 15,800.00 | 16,090.00 | 15,290.00 | 15,790.00 | 15,207.83 | 478,950 |
| 2023-08-14 | 15,380.00 | 16,250.00 | 14,500.00 | 15,770.00 | 15,188.56 | 837,952 |
| 2023-08-11 | 14,670.00 | 15,370.00 | 14,570.00 | 15,370.00 | 14,803.31 | 566,230 |
| 2023-08-10 | 14,660.00 | 14,660.00 | 14,300.00 | 14,480.00 | 13,946.13 | 192,031 |
| 2023-08-09 | 13,880.00 | 14,770.00 | 13,700.00 | 14,770.00 | 14,225.43 | 465,664 |
| 2023-08-08 | 14,050.00 | 14,100.00 | 13,660.00 | 13,740.00 | 13,233.41 | 150,117 |
| 2023-08-07 | 14,100.00 | 14,150.00 | 13,710.00 | 13,970.00 | 13,454.93 | 178,603 |
| 2023-08-04 | 14,250.00 | 14,580.00 | 14,030.00 | 14,100.00 | 13,580.14 | 253,463 |
| 2023-08-03 | 13,850.00 | 14,340.00 | 13,430.00 | 14,070.00 | 13,551.24 | 335,841 |
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.