mPLUS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 11,240.00 | 11,480.00 | 10,710.00 | 11,350.00 | 10,931.53 | 198,947 |
| 2023-02-07 | 10,420.00 | 11,200.00 | 10,400.00 | 11,090.00 | 10,681.12 | 401,746 |
| 2023-02-06 | 9,900.00 | 10,360.00 | 9,770.00 | 10,360.00 | 9,978.03 | 265,534 |
| 2023-02-03 | 10,030.00 | 10,060.00 | 9,810.00 | 9,900.00 | 9,534.99 | 168,352 |
| 2023-02-02 | 10,010.00 | 10,100.00 | 10,010.00 | 10,050.00 | 9,679.46 | 92,769 |
| 2023-02-01 | 10,000.00 | 10,100.00 | 9,700.00 | 9,970.00 | 9,602.41 | 108,847 |
| 2023-01-31 | 10,000.00 | 10,080.00 | 9,950.00 | 9,970.00 | 9,602.41 | 96,081 |
| 2023-01-30 | 10,230.00 | 10,230.00 | 9,800.00 | 10,010.00 | 9,640.93 | 67,162 |
| 2023-01-27 | 10,000.00 | 10,230.00 | 9,990.00 | 10,050.00 | 9,679.46 | 114,513 |
| 2023-01-26 | 10,100.00 | 10,160.00 | 9,790.00 | 10,010.00 | 9,640.93 | 186,372 |
| 2023-01-25 | 10,150.00 | 10,200.00 | 9,520.00 | 10,040.00 | 9,669.83 | 547,868 |
| 2023-01-20 | 11,350.00 | 11,750.00 | 11,050.00 | 11,100.00 | 10,690.75 | 276,823 |
| 2023-01-19 | 10,550.00 | 11,250.00 | 10,450.00 | 11,150.00 | 10,738.90 | 122,054 |
| 2023-01-18 | 10,500.00 | 10,700.00 | 10,300.00 | 10,600.00 | 10,209.18 | 47,685 |
| 2023-01-17 | 10,550.00 | 10,550.00 | 10,300.00 | 10,400.00 | 10,016.56 | 29,749 |
| 2023-01-16 | 10,700.00 | 10,750.00 | 10,350.00 | 10,500.00 | 10,112.87 | 56,528 |
| 2023-01-13 | 10,850.00 | 11,050.00 | 10,650.00 | 10,650.00 | 10,257.34 | 58,171 |
| 2023-01-12 | 10,450.00 | 11,000.00 | 10,450.00 | 10,900.00 | 10,498.12 | 78,132 |
| 2023-01-11 | 10,500.00 | 10,600.00 | 10,300.00 | 10,450.00 | 10,064.71 | 46,000 |
| 2023-01-10 | 10,300.00 | 10,700.00 | 10,300.00 | 10,400.00 | 10,016.56 | 57,833 |
| 2023-01-09 | 10,150.00 | 10,700.00 | 10,050.00 | 10,500.00 | 10,112.87 | 86,987 |
| 2023-01-06 | 9,500.00 | 10,350.00 | 9,440.00 | 10,200.00 | 9,823.93 | 95,592 |
| 2023-01-05 | 9,910.00 | 9,980.00 | 9,490.00 | 9,530.00 | 9,178.63 | 69,422 |
| 2023-01-04 | 9,880.00 | 9,940.00 | 9,570.00 | 9,910.00 | 9,544.62 | 55,054 |
| 2023-01-03 | 9,650.00 | 9,940.00 | 9,300.00 | 9,900.00 | 9,534.99 | 79,912 |
| 2023-01-02 | 9,790.00 | 10,200.00 | 9,660.00 | 9,760.00 | 9,400.15 | 56,439 |
| 2022-12-29 | 10,050.00 | 10,100.00 | 9,590.00 | 9,640.00 | 9,284.58 | 96,289 |
| 2022-12-28 | 9,900.00 | 10,150.00 | 9,880.00 | 10,050.00 | 9,679.46 | 82,297 |
| 2022-12-27 | 9,950.00 | 10,200.00 | 9,950.00 | 10,000.00 | 9,631.30 | 72,582 |
| 2022-12-26 | 10,000.00 | 10,200.00 | 9,850.00 | 9,950.00 | 9,583.15 | 130,215 |
| 2022-12-23 | 10,700.00 | 10,700.00 | 10,150.00 | 10,200.00 | 9,823.93 | 108,278 |
| 2022-12-22 | 10,700.00 | 10,900.00 | 10,000.00 | 10,900.00 | 10,498.12 | 179,901 |
| 2022-12-21 | 11,200.00 | 11,250.00 | 10,500.00 | 10,500.00 | 10,112.87 | 104,639 |
| 2022-12-20 | 11,350.00 | 11,550.00 | 11,200.00 | 11,200.00 | 10,787.06 | 36,949 |
| 2022-12-19 | 11,700.00 | 11,700.00 | 11,400.00 | 11,450.00 | 11,027.84 | 51,336 |
| 2022-12-16 | 11,500.00 | 11,800.00 | 11,450.00 | 11,700.00 | 11,268.62 | 37,001 |
| 2022-12-15 | 11,750.00 | 12,100.00 | 11,700.00 | 11,850.00 | 11,413.09 | 48,374 |
| 2022-12-14 | 11,700.00 | 11,950.00 | 11,700.00 | 11,750.00 | 11,316.78 | 39,996 |
| 2022-12-13 | 11,850.00 | 12,000.00 | 11,700.00 | 11,700.00 | 11,268.62 | 42,315 |
| 2022-12-12 | 11,650.00 | 12,000.00 | 11,650.00 | 11,800.00 | 11,364.94 | 39,969 |
| 2022-12-09 | 12,300.00 | 12,600.00 | 11,850.00 | 11,850.00 | 11,413.09 | 96,950 |
| 2022-12-08 | 12,150.00 | 12,450.00 | 12,150.00 | 12,250.00 | 11,798.35 | 40,229 |
| 2022-12-07 | 11,800.00 | 12,750.00 | 11,800.00 | 12,450.00 | 11,990.97 | 48,134 |
| 2022-12-06 | 11,900.00 | 12,200.00 | 11,800.00 | 12,000.00 | 11,557.56 | 41,361 |
| 2022-12-05 | 12,150.00 | 12,400.00 | 12,100.00 | 12,100.00 | 11,653.88 | 45,431 |
| 2022-12-02 | 12,550.00 | 12,550.00 | 12,150.00 | 12,250.00 | 11,798.35 | 53,090 |
| 2022-12-01 | 12,750.00 | 13,000.00 | 12,550.00 | 12,550.00 | 12,087.29 | 79,680 |
| 2022-11-30 | 12,650.00 | 12,700.00 | 12,250.00 | 12,550.00 | 12,087.29 | 93,340 |
| 2022-11-29 | 12,900.00 | 13,000.00 | 12,700.00 | 12,800.00 | 12,328.07 | 53,466 |
| 2022-11-28 | 13,350.00 | 13,350.00 | 12,850.00 | 12,900.00 | 12,424.38 | 79,250 |
| 2022-11-25 | 12,900.00 | 13,750.00 | 12,500.00 | 13,350.00 | 12,857.79 | 256,515 |
| 2022-11-24 | 11,850.00 | 13,150.00 | 11,700.00 | 12,750.00 | 12,279.91 | 336,106 |
| 2022-11-23 | 11,750.00 | 11,850.00 | 11,350.00 | 11,600.00 | 11,172.31 | 59,136 |
| 2022-11-22 | 11,850.00 | 12,000.00 | 11,300.00 | 11,650.00 | 11,220.47 | 215,639 |
| 2022-11-21 | 12,550.00 | 12,700.00 | 11,850.00 | 12,050.00 | 11,605.72 | 130,211 |
| 2022-11-18 | 12,800.00 | 12,850.00 | 12,500.00 | 12,550.00 | 12,087.29 | 57,859 |
| 2022-11-17 | 12,850.00 | 12,950.00 | 12,450.00 | 12,600.00 | 12,135.44 | 85,437 |
| 2022-11-16 | 12,950.00 | 13,100.00 | 12,800.00 | 12,850.00 | 12,376.22 | 86,562 |
| 2022-11-15 | 13,400.00 | 13,400.00 | 12,600.00 | 12,800.00 | 12,328.07 | 161,045 |
| 2022-11-14 | 13,600.00 | 13,750.00 | 12,850.00 | 13,150.00 | 12,665.16 | 312,941 |
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.