mPLUS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 14,850.00 | 14,850.00 | 14,150.00 | 14,200.00 | 13,676.45 | 110,301 |
| 2022-11-10 | 14,300.00 | 14,350.00 | 14,000.00 | 14,150.00 | 13,628.29 | 50,168 |
| 2022-11-09 | 13,750.00 | 14,600.00 | 13,550.00 | 14,400.00 | 13,869.08 | 140,424 |
| 2022-11-08 | 13,650.00 | 13,800.00 | 13,450.00 | 13,650.00 | 13,146.73 | 45,107 |
| 2022-11-07 | 13,750.00 | 13,850.00 | 13,600.00 | 13,650.00 | 13,146.73 | 35,584 |
| 2022-11-04 | 14,000.00 | 14,000.00 | 13,600.00 | 13,750.00 | 13,243.04 | 46,081 |
| 2022-11-03 | 13,300.00 | 14,050.00 | 13,250.00 | 14,000.00 | 13,483.82 | 75,650 |
| 2022-11-02 | 14,050.00 | 14,050.00 | 13,600.00 | 13,600.00 | 13,098.57 | 77,062 |
| 2022-11-01 | 14,400.00 | 14,450.00 | 13,900.00 | 14,100.00 | 13,580.14 | 124,631 |
| 2022-10-31 | 14,700.00 | 14,700.00 | 14,150.00 | 14,300.00 | 13,772.76 | 57,810 |
| 2022-10-28 | 14,150.00 | 14,550.00 | 14,000.00 | 14,300.00 | 13,772.76 | 100,408 |
| 2022-10-27 | 13,700.00 | 14,050.00 | 13,600.00 | 13,950.00 | 13,435.67 | 50,949 |
| 2022-10-26 | 13,500.00 | 13,850.00 | 13,300.00 | 13,700.00 | 13,194.89 | 52,542 |
| 2022-10-25 | 13,950.00 | 13,950.00 | 13,500.00 | 13,500.00 | 13,002.26 | 45,111 |
| 2022-10-24 | 14,050.00 | 14,250.00 | 13,800.00 | 13,800.00 | 13,291.20 | 77,647 |
| 2022-10-21 | 13,450.00 | 14,050.00 | 13,450.00 | 13,600.00 | 13,098.57 | 77,321 |
| 2022-10-20 | 14,000.00 | 14,300.00 | 13,550.00 | 13,600.00 | 13,098.57 | 76,380 |
| 2022-10-19 | 14,000.00 | 14,150.00 | 13,450.00 | 13,750.00 | 13,243.04 | 138,760 |
| 2022-10-18 | 13,300.00 | 14,750.00 | 13,300.00 | 13,800.00 | 13,291.20 | 403,818 |
| 2022-10-17 | 12,500.00 | 13,150.00 | 12,400.00 | 13,150.00 | 12,665.16 | 57,241 |
| 2022-10-14 | 13,050.00 | 13,100.00 | 12,500.00 | 12,900.00 | 12,424.38 | 93,373 |
| 2022-10-13 | 13,050.00 | 13,300.00 | 12,450.00 | 12,750.00 | 12,279.91 | 78,598 |
| 2022-10-12 | 13,250.00 | 13,300.00 | 12,650.00 | 13,150.00 | 12,665.16 | 72,844 |
| 2022-10-11 | 13,150.00 | 13,450.00 | 12,850.00 | 13,200.00 | 12,713.32 | 71,062 |
| 2022-10-07 | 14,050.00 | 14,100.00 | 13,500.00 | 13,800.00 | 13,291.20 | 76,190 |
| 2022-10-06 | 13,600.00 | 14,200.00 | 13,600.00 | 14,150.00 | 13,628.29 | 37,936 |
| 2022-10-05 | 14,300.00 | 14,450.00 | 13,500.00 | 13,600.00 | 13,098.57 | 60,552 |
| 2022-10-04 | 13,850.00 | 14,000.00 | 13,450.00 | 13,800.00 | 13,291.20 | 41,194 |
| 2022-09-30 | 13,350.00 | 13,600.00 | 13,000.00 | 13,300.00 | 12,809.63 | 67,517 |
| 2022-09-29 | 14,400.00 | 14,400.00 | 13,500.00 | 13,650.00 | 13,146.73 | 83,476 |
| 2022-09-28 | 14,400.00 | 14,750.00 | 13,600.00 | 13,700.00 | 13,194.89 | 113,795 |
| 2022-09-27 | 14,300.00 | 14,800.00 | 14,000.00 | 14,600.00 | 14,061.70 | 127,742 |
| 2022-09-26 | 15,550.00 | 15,750.00 | 14,350.00 | 14,600.00 | 14,061.70 | 204,489 |
| 2022-09-23 | 15,750.00 | 16,300.00 | 15,500.00 | 15,850.00 | 15,265.62 | 153,998 |
| 2022-09-22 | 15,000.00 | 16,000.00 | 15,000.00 | 16,000.00 | 15,410.08 | 98,669 |
| 2022-09-21 | 15,150.00 | 15,750.00 | 15,050.00 | 15,600.00 | 15,024.83 | 59,390 |
| 2022-09-20 | 15,150.00 | 15,450.00 | 15,150.00 | 15,400.00 | 14,832.21 | 63,944 |
| 2022-09-19 | 15,650.00 | 15,800.00 | 15,000.00 | 15,100.00 | 14,543.27 | 121,385 |
| 2022-09-16 | 16,050.00 | 16,100.00 | 15,500.00 | 15,650.00 | 15,072.99 | 122,529 |
| 2022-09-15 | 16,400.00 | 16,600.00 | 16,000.00 | 16,100.00 | 15,506.40 | 133,338 |
| 2022-09-14 | 16,350.00 | 16,500.00 | 16,050.00 | 16,400.00 | 15,795.34 | 192,518 |
| 2022-09-13 | 16,800.00 | 17,200.00 | 16,550.00 | 17,050.00 | 16,421.37 | 137,199 |
| 2022-09-08 | 16,600.00 | 17,150.00 | 16,350.00 | 16,700.00 | 16,084.28 | 152,203 |
| 2022-09-07 | 16,950.00 | 16,950.00 | 16,100.00 | 16,400.00 | 15,795.34 | 162,259 |
| 2022-09-06 | 16,650.00 | 17,200.00 | 16,650.00 | 17,000.00 | 16,373.22 | 79,466 |
| 2022-09-05 | 17,300.00 | 17,650.00 | 16,550.00 | 16,800.00 | 16,180.59 | 154,823 |
| 2022-09-02 | 17,900.00 | 18,050.00 | 17,300.00 | 17,550.00 | 16,902.94 | 121,665 |
| 2022-09-01 | 18,550.00 | 18,550.00 | 17,800.00 | 17,900.00 | 17,240.03 | 151,023 |
| 2022-08-31 | 18,750.00 | 19,350.00 | 18,450.00 | 18,550.00 | 17,866.07 | 183,505 |
| 2022-08-30 | 18,400.00 | 19,200.00 | 18,300.00 | 18,700.00 | 18,010.54 | 221,283 |
| 2022-08-29 | 18,050.00 | 19,200.00 | 17,600.00 | 18,400.00 | 17,721.60 | 342,213 |
| 2022-08-26 | 18,150.00 | 19,000.00 | 17,950.00 | 18,650.00 | 17,962.38 | 531,552 |
| 2022-08-25 | 16,650.00 | 18,150.00 | 16,650.00 | 17,750.00 | 17,095.56 | 438,238 |
| 2022-08-24 | 15,550.00 | 16,800.00 | 15,550.00 | 16,650.00 | 16,036.12 | 143,395 |
| 2022-08-23 | 15,700.00 | 15,900.00 | 15,400.00 | 15,550.00 | 14,976.68 | 77,555 |
| 2022-08-22 | 16,700.00 | 16,750.00 | 15,900.00 | 15,900.00 | 15,313.77 | 111,750 |
| 2022-08-19 | 16,900.00 | 17,450.00 | 16,750.00 | 16,750.00 | 16,132.43 | 120,216 |
| 2022-08-18 | 16,700.00 | 17,000.00 | 16,350.00 | 16,900.00 | 16,276.90 | 70,864 |
| 2022-08-17 | 16,950.00 | 17,400.00 | 16,850.00 | 16,900.00 | 16,276.90 | 108,133 |
| 2022-08-16 | 17,350.00 | 17,350.00 | 16,900.00 | 16,950.00 | 16,325.06 | 112,620 |
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.