mPLUS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 11,570.00 | 11,760.00 | 11,330.00 | 11,400.00 | 10,979.69 | 100,165 |
| 2023-05-04 | 11,900.00 | 11,900.00 | 11,500.00 | 11,550.00 | 11,124.15 | 154,886 |
| 2023-05-03 | 12,050.00 | 12,290.00 | 11,850.00 | 11,890.00 | 11,451.62 | 133,896 |
| 2023-05-02 | 12,040.00 | 12,290.00 | 11,810.00 | 12,060.00 | 11,615.35 | 94,226 |
| 2023-04-28 | 12,550.00 | 12,550.00 | 11,860.00 | 12,030.00 | 11,586.46 | 137,969 |
| 2023-04-27 | 12,100.00 | 12,480.00 | 11,830.00 | 12,350.00 | 11,894.66 | 130,690 |
| 2023-04-26 | 12,000.00 | 12,430.00 | 11,910.00 | 12,110.00 | 11,663.51 | 148,686 |
| 2023-04-25 | 12,800.00 | 12,860.00 | 12,070.00 | 12,200.00 | 11,750.19 | 335,347 |
| 2023-04-24 | 13,620.00 | 13,630.00 | 12,840.00 | 12,840.00 | 12,366.59 | 343,394 |
| 2023-04-21 | 13,830.00 | 14,060.00 | 13,090.00 | 13,770.00 | 13,262.30 | 450,985 |
| 2023-04-20 | 14,100.00 | 14,800.00 | 13,690.00 | 13,780.00 | 13,271.94 | 667,604 |
| 2023-04-19 | 13,430.00 | 15,500.00 | 13,330.00 | 14,340.00 | 13,811.29 | 2,529,869 |
| 2023-04-18 | 13,850.00 | 13,860.00 | 12,930.00 | 13,480.00 | 12,983.00 | 958,349 |
| 2023-04-17 | 12,340.00 | 13,790.00 | 12,060.00 | 13,370.00 | 12,877.05 | 1,975,018 |
| 2023-04-14 | 12,300.00 | 12,340.00 | 12,050.00 | 12,330.00 | 11,875.40 | 195,909 |
| 2023-04-13 | 12,000.00 | 12,360.00 | 11,790.00 | 12,140.00 | 11,692.40 | 316,846 |
| 2023-04-12 | 12,670.00 | 12,780.00 | 12,090.00 | 12,200.00 | 11,750.19 | 362,831 |
| 2023-04-11 | 13,010.00 | 13,230.00 | 12,280.00 | 12,580.00 | 12,116.18 | 459,510 |
| 2023-04-10 | 13,270.00 | 13,310.00 | 12,600.00 | 12,850.00 | 12,376.22 | 751,448 |
| 2023-04-07 | 12,600.00 | 13,200.00 | 12,330.00 | 13,020.00 | 12,539.96 | 613,062 |
| 2023-04-06 | 12,760.00 | 12,760.00 | 12,200.00 | 12,570.00 | 12,106.55 | 456,754 |
| 2023-04-05 | 12,860.00 | 13,140.00 | 12,500.00 | 12,800.00 | 12,328.07 | 402,237 |
| 2023-04-04 | 12,830.00 | 13,560.00 | 12,610.00 | 12,800.00 | 12,328.07 | 1,105,119 |
| 2023-04-03 | 12,780.00 | 12,900.00 | 12,300.00 | 12,780.00 | 12,308.81 | 854,908 |
| 2023-03-31 | 14,330.00 | 14,330.00 | 12,160.00 | 12,540.00 | 12,077.65 | 2,511,400 |
| 2023-03-30 | 11,700.00 | 14,360.00 | 11,360.00 | 14,360.00 | 13,830.55 | 3,634,155 |
| 2023-03-29 | 10,500.00 | 11,090.00 | 10,470.00 | 11,050.00 | 10,642.59 | 431,042 |
| 2023-03-28 | 10,330.00 | 10,520.00 | 10,320.00 | 10,440.00 | 10,055.08 | 147,047 |
| 2023-03-27 | 10,530.00 | 10,660.00 | 10,200.00 | 10,310.00 | 9,929.87 | 198,450 |
| 2023-03-24 | 10,660.00 | 10,780.00 | 10,390.00 | 10,460.00 | 10,074.34 | 189,408 |
| 2023-03-23 | 10,540.00 | 11,100.00 | 10,440.00 | 10,600.00 | 10,209.18 | 372,202 |
| 2023-03-22 | 10,740.00 | 11,300.00 | 10,520.00 | 10,540.00 | 10,151.39 | 468,695 |
| 2023-03-21 | 10,600.00 | 10,600.00 | 10,260.00 | 10,590.00 | 10,199.55 | 225,601 |
| 2023-03-20 | 10,100.00 | 10,260.00 | 10,050.00 | 10,170.00 | 9,795.04 | 181,244 |
| 2023-03-17 | 10,190.00 | 10,310.00 | 9,990.00 | 10,310.00 | 9,929.87 | 155,432 |
| 2023-03-16 | 9,980.00 | 10,090.00 | 9,810.00 | 9,980.00 | 9,612.04 | 141,914 |
| 2023-03-15 | 10,400.00 | 10,900.00 | 10,050.00 | 10,090.00 | 9,717.98 | 469,959 |
| 2023-03-14 | 10,150.00 | 10,570.00 | 9,900.00 | 10,030.00 | 9,660.20 | 343,672 |
| 2023-03-13 | 10,290.00 | 10,290.00 | 10,000.00 | 10,250.00 | 9,872.09 | 171,538 |
| 2023-03-10 | 10,550.00 | 10,770.00 | 10,400.00 | 10,490.00 | 10,103.24 | 110,344 |
| 2023-03-09 | 11,170.00 | 11,250.00 | 10,650.00 | 10,830.00 | 10,430.70 | 199,923 |
| 2023-03-08 | 11,450.00 | 11,580.00 | 11,120.00 | 11,170.00 | 10,758.17 | 244,439 |
| 2023-03-07 | 11,710.00 | 11,920.00 | 11,510.00 | 11,690.00 | 11,258.99 | 225,094 |
| 2023-03-06 | 12,180.00 | 12,180.00 | 11,520.00 | 11,740.00 | 11,307.15 | 341,647 |
| 2023-03-03 | 11,410.00 | 11,900.00 | 11,410.00 | 11,850.00 | 11,413.09 | 220,452 |
| 2023-03-02 | 11,380.00 | 11,590.00 | 11,290.00 | 11,370.00 | 10,950.79 | 175,873 |
| 2023-02-28 | 11,450.00 | 11,700.00 | 11,280.00 | 11,360.00 | 10,941.16 | 89,524 |
| 2023-02-27 | 11,520.00 | 11,520.00 | 11,220.00 | 11,280.00 | 10,864.11 | 98,182 |
| 2023-02-24 | 11,650.00 | 12,000.00 | 11,440.00 | 11,520.00 | 11,095.26 | 85,910 |
| 2023-02-23 | 11,870.00 | 11,970.00 | 11,250.00 | 11,620.00 | 11,191.57 | 133,059 |
| 2023-02-22 | 11,800.00 | 12,160.00 | 11,720.00 | 11,790.00 | 11,355.31 | 177,191 |
| 2023-02-21 | 11,910.00 | 12,990.00 | 11,700.00 | 12,170.00 | 11,721.30 | 711,862 |
| 2023-02-20 | 12,420.00 | 12,900.00 | 11,500.00 | 11,860.00 | 11,422.73 | 603,067 |
| 2023-02-17 | 11,630.00 | 12,640.00 | 11,500.00 | 12,060.00 | 11,615.35 | 389,086 |
| 2023-02-16 | 11,300.00 | 11,990.00 | 11,220.00 | 11,860.00 | 11,422.73 | 393,472 |
| 2023-02-15 | 11,000.00 | 12,090.00 | 10,900.00 | 11,030.00 | 10,623.33 | 772,659 |
| 2023-02-14 | 11,350.00 | 11,470.00 | 10,900.00 | 10,930.00 | 10,527.01 | 211,175 |
| 2023-02-13 | 11,510.00 | 11,600.00 | 10,800.00 | 11,350.00 | 10,931.53 | 245,923 |
| 2023-02-10 | 11,800.00 | 12,090.00 | 11,440.00 | 11,510.00 | 11,085.63 | 159,605 |
| 2023-02-09 | 11,380.00 | 12,140.00 | 11,250.00 | 11,890.00 | 11,451.62 | 377,724 |
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.