mPLUS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 13,670.00 | 14,500.00 | 13,630.00 | 13,900.00 | 13,387.51 | 326,417 |
| 2023-08-01 | 13,800.00 | 13,880.00 | 13,400.00 | 13,800.00 | 13,291.20 | 255,602 |
| 2023-07-31 | 13,500.00 | 13,950.00 | 13,500.00 | 13,800.00 | 13,291.20 | 231,423 |
| 2023-07-28 | 12,900.00 | 13,460.00 | 12,510.00 | 13,400.00 | 12,905.95 | 288,456 |
| 2023-07-27 | 13,850.00 | 13,970.00 | 13,000.00 | 13,200.00 | 12,713.32 | 373,224 |
| 2023-07-26 | 15,450.00 | 15,700.00 | 13,440.00 | 13,760.00 | 13,252.67 | 1,319,993 |
| 2023-07-25 | 13,890.00 | 15,000.00 | 13,830.00 | 15,000.00 | 14,446.95 | 945,626 |
| 2023-07-24 | 13,650.00 | 13,980.00 | 13,370.00 | 13,730.00 | 13,223.78 | 392,144 |
| 2023-07-21 | 13,480.00 | 13,800.00 | 13,460.00 | 13,630.00 | 13,127.47 | 183,876 |
| 2023-07-20 | 13,750.00 | 14,050.00 | 13,380.00 | 13,790.00 | 13,281.57 | 298,759 |
| 2023-07-19 | 14,210.00 | 14,370.00 | 13,620.00 | 13,850.00 | 13,339.35 | 322,998 |
| 2023-07-18 | 13,930.00 | 14,280.00 | 13,690.00 | 13,870.00 | 13,358.62 | 354,171 |
| 2023-07-17 | 13,720.00 | 13,950.00 | 13,500.00 | 13,760.00 | 13,252.67 | 221,284 |
| 2023-07-14 | 13,950.00 | 13,980.00 | 13,400.00 | 13,860.00 | 13,348.99 | 374,520 |
| 2023-07-13 | 13,260.00 | 13,900.00 | 13,230.00 | 13,610.00 | 13,108.20 | 553,576 |
| 2023-07-12 | 13,000.00 | 13,540.00 | 12,850.00 | 13,120.00 | 12,636.27 | 443,747 |
| 2023-07-11 | 13,070.00 | 13,100.00 | 12,690.00 | 12,850.00 | 12,376.22 | 275,417 |
| 2023-07-10 | 12,510.00 | 13,320.00 | 12,200.00 | 13,010.00 | 12,530.33 | 505,375 |
| 2023-07-07 | 12,200.00 | 12,600.00 | 12,170.00 | 12,500.00 | 12,039.13 | 153,966 |
| 2023-07-06 | 12,590.00 | 12,750.00 | 12,200.00 | 12,280.00 | 11,827.24 | 194,462 |
| 2023-07-05 | 12,570.00 | 12,700.00 | 12,310.00 | 12,530.00 | 12,068.02 | 163,653 |
| 2023-07-04 | 12,620.00 | 12,700.00 | 12,370.00 | 12,590.00 | 12,125.81 | 182,894 |
| 2023-07-03 | 12,350.00 | 12,730.00 | 12,280.00 | 12,490.00 | 12,029.50 | 247,681 |
| 2023-06-30 | 12,140.00 | 12,230.00 | 11,930.00 | 12,190.00 | 11,740.56 | 94,882 |
| 2023-06-29 | 11,930.00 | 12,440.00 | 11,900.00 | 12,140.00 | 11,692.40 | 305,702 |
| 2023-06-28 | 11,440.00 | 11,970.00 | 11,400.00 | 11,650.00 | 11,220.47 | 151,999 |
| 2023-06-27 | 11,630.00 | 11,640.00 | 11,300.00 | 11,320.00 | 10,902.63 | 91,131 |
| 2023-06-26 | 11,750.00 | 11,900.00 | 11,590.00 | 11,630.00 | 11,201.21 | 57,093 |
| 2023-06-23 | 11,800.00 | 12,190.00 | 11,680.00 | 11,750.00 | 11,316.78 | 111,660 |
| 2023-06-22 | 11,760.00 | 11,800.00 | 11,550.00 | 11,550.00 | 11,124.15 | 57,357 |
| 2023-06-21 | 11,470.00 | 11,770.00 | 11,390.00 | 11,770.00 | 11,336.04 | 81,517 |
| 2023-06-20 | 11,590.00 | 11,700.00 | 11,400.00 | 11,470.00 | 11,047.10 | 76,975 |
| 2023-06-19 | 11,700.00 | 11,780.00 | 11,560.00 | 11,590.00 | 11,162.68 | 73,905 |
| 2023-06-16 | 11,820.00 | 12,000.00 | 11,620.00 | 11,720.00 | 11,287.89 | 87,617 |
| 2023-06-15 | 11,830.00 | 12,100.00 | 11,630.00 | 11,840.00 | 11,403.46 | 88,966 |
| 2023-06-14 | 12,210.00 | 12,410.00 | 11,850.00 | 11,850.00 | 11,413.09 | 198,391 |
| 2023-06-13 | 12,120.00 | 12,460.00 | 12,040.00 | 12,070.00 | 11,624.98 | 118,955 |
| 2023-06-12 | 12,140.00 | 12,200.00 | 11,850.00 | 12,100.00 | 11,653.88 | 98,603 |
| 2023-06-09 | 12,280.00 | 12,400.00 | 12,140.00 | 12,140.00 | 11,692.40 | 86,372 |
| 2023-06-08 | 12,400.00 | 12,450.00 | 12,180.00 | 12,240.00 | 11,788.71 | 173,791 |
| 2023-06-07 | 12,080.00 | 12,900.00 | 11,920.00 | 12,900.00 | 12,424.38 | 164,387 |
| 2023-06-05 | 11,930.00 | 12,140.00 | 11,910.00 | 11,980.00 | 11,538.30 | 77,960 |
| 2023-06-02 | 11,920.00 | 12,070.00 | 11,890.00 | 11,930.00 | 11,490.14 | 54,198 |
| 2023-06-01 | 11,940.00 | 12,100.00 | 11,880.00 | 11,910.00 | 11,470.88 | 66,008 |
| 2023-05-31 | 11,800.00 | 12,050.00 | 11,710.00 | 11,950.00 | 11,509.41 | 65,019 |
| 2023-05-30 | 11,930.00 | 12,020.00 | 11,790.00 | 11,840.00 | 11,403.46 | 68,944 |
| 2023-05-26 | 12,140.00 | 12,140.00 | 11,760.00 | 11,960.00 | 11,519.04 | 80,132 |
| 2023-05-25 | 11,410.00 | 12,550.00 | 11,410.00 | 11,900.00 | 11,461.25 | 306,316 |
| 2023-05-24 | 11,680.00 | 11,750.00 | 11,450.00 | 11,500.00 | 11,076.00 | 62,497 |
| 2023-05-23 | 11,560.00 | 12,080.00 | 11,520.00 | 11,710.00 | 11,278.26 | 111,296 |
| 2023-05-22 | 11,400.00 | 11,550.00 | 11,110.00 | 11,550.00 | 11,124.15 | 61,094 |
| 2023-05-19 | 11,290.00 | 11,450.00 | 11,180.00 | 11,390.00 | 10,970.05 | 51,816 |
| 2023-05-18 | 11,330.00 | 11,380.00 | 10,850.00 | 11,280.00 | 10,864.11 | 59,284 |
| 2023-05-17 | 10,980.00 | 11,240.00 | 10,780.00 | 11,200.00 | 10,787.06 | 43,465 |
| 2023-05-16 | 10,920.00 | 11,070.00 | 10,870.00 | 10,980.00 | 10,575.17 | 51,114 |
| 2023-05-15 | 11,140.00 | 11,160.00 | 10,800.00 | 10,910.00 | 10,507.75 | 74,712 |
| 2023-05-12 | 11,100.00 | 11,200.00 | 10,980.00 | 11,140.00 | 10,729.27 | 67,416 |
| 2023-05-11 | 11,270.00 | 11,520.00 | 11,140.00 | 11,150.00 | 10,738.90 | 68,577 |
| 2023-05-10 | 11,250.00 | 11,340.00 | 11,080.00 | 11,200.00 | 10,787.06 | 60,395 |
| 2023-05-09 | 11,400.00 | 11,430.00 | 11,000.00 | 11,250.00 | 10,835.22 | 118,133 |
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.