mPLUS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 16,900.00 | 17,300.00 | 16,850.00 | 17,100.00 | 16,469.53 | 128,372 |
| 2022-08-11 | 16,600.00 | 19,000.00 | 16,400.00 | 17,150.00 | 16,517.68 | 862,972 |
| 2022-08-10 | 16,050.00 | 16,600.00 | 16,000.00 | 16,500.00 | 15,891.65 | 88,935 |
| 2022-08-09 | 16,700.00 | 16,800.00 | 15,850.00 | 16,150.00 | 15,554.55 | 171,944 |
| 2022-08-08 | 16,650.00 | 16,950.00 | 16,500.00 | 16,750.00 | 16,132.43 | 78,921 |
| 2022-08-05 | 17,050.00 | 17,050.00 | 16,650.00 | 16,650.00 | 16,036.12 | 69,276 |
| 2022-08-04 | 17,500.00 | 17,500.00 | 17,000.00 | 17,050.00 | 16,421.37 | 79,764 |
| 2022-08-03 | 17,250.00 | 17,500.00 | 16,900.00 | 17,350.00 | 16,710.31 | 77,741 |
| 2022-08-02 | 17,300.00 | 17,700.00 | 17,050.00 | 17,300.00 | 16,662.15 | 77,921 |
| 2022-08-01 | 16,950.00 | 17,300.00 | 16,600.00 | 17,150.00 | 16,517.68 | 105,861 |
| 2022-07-29 | 16,600.00 | 17,250.00 | 16,500.00 | 16,950.00 | 16,325.06 | 105,546 |
| 2022-07-28 | 16,550.00 | 16,850.00 | 16,250.00 | 16,400.00 | 15,795.34 | 68,966 |
| 2022-07-27 | 16,950.00 | 17,000.00 | 16,300.00 | 16,650.00 | 16,036.12 | 250,874 |
| 2022-07-26 | 15,600.00 | 16,750.00 | 15,450.00 | 16,350.00 | 15,747.18 | 270,556 |
| 2022-07-25 | 15,700.00 | 15,850.00 | 15,500.00 | 15,650.00 | 15,072.99 | 28,923 |
| 2022-07-22 | 15,400.00 | 16,000.00 | 15,350.00 | 15,700.00 | 15,121.15 | 85,318 |
| 2022-07-21 | 15,250.00 | 15,400.00 | 15,200.00 | 15,350.00 | 14,784.05 | 24,955 |
| 2022-07-20 | 15,400.00 | 15,450.00 | 15,100.00 | 15,250.00 | 14,687.74 | 45,947 |
| 2022-07-19 | 15,000.00 | 15,150.00 | 14,900.00 | 15,150.00 | 14,591.42 | 25,591 |
| 2022-07-18 | 14,950.00 | 15,150.00 | 14,800.00 | 15,150.00 | 14,591.42 | 41,480 |
| 2022-07-15 | 15,000.00 | 15,250.00 | 14,700.00 | 14,900.00 | 14,350.64 | 62,901 |
| 2022-07-14 | 14,300.00 | 16,450.00 | 14,300.00 | 15,150.00 | 14,591.42 | 283,003 |
| 2022-07-13 | 14,000.00 | 14,500.00 | 13,850.00 | 14,500.00 | 13,965.39 | 48,220 |
| 2022-07-12 | 14,450.00 | 14,700.00 | 14,000.00 | 14,200.00 | 13,676.45 | 71,587 |
| 2022-07-11 | 14,800.00 | 14,800.00 | 14,450.00 | 14,700.00 | 14,158.02 | 58,372 |
| 2022-07-08 | 14,950.00 | 15,150.00 | 14,600.00 | 14,750.00 | 14,206.17 | 41,590 |
| 2022-07-07 | 14,600.00 | 14,850.00 | 14,550.00 | 14,800.00 | 14,254.33 | 31,566 |
| 2022-07-06 | 14,900.00 | 15,100.00 | 14,500.00 | 14,550.00 | 14,013.55 | 66,252 |
| 2022-07-05 | 14,900.00 | 15,500.00 | 14,750.00 | 15,000.00 | 14,446.95 | 81,404 |
| 2022-07-04 | 15,100.00 | 15,450.00 | 14,550.00 | 14,900.00 | 14,350.64 | 89,045 |
| 2022-07-01 | 15,450.00 | 15,800.00 | 14,750.00 | 15,400.00 | 14,832.21 | 85,170 |
| 2022-06-30 | 16,250.00 | 16,250.00 | 15,450.00 | 15,450.00 | 14,880.36 | 69,683 |
| 2022-06-29 | 15,800.00 | 16,600.00 | 15,800.00 | 16,200.00 | 15,602.71 | 56,253 |
| 2022-06-28 | 15,900.00 | 16,400.00 | 15,850.00 | 16,200.00 | 15,602.71 | 56,069 |
| 2022-06-27 | 15,650.00 | 16,350.00 | 15,650.00 | 15,900.00 | 15,313.77 | 68,909 |
| 2022-06-24 | 14,750.00 | 15,850.00 | 14,750.00 | 15,700.00 | 15,121.15 | 121,075 |
| 2022-06-23 | 15,500.00 | 15,800.00 | 14,400.00 | 14,750.00 | 14,206.17 | 178,771 |
| 2022-06-22 | 16,550.00 | 17,000.00 | 15,450.00 | 15,500.00 | 14,928.52 | 167,005 |
| 2022-06-21 | 16,100.00 | 17,000.00 | 15,950.00 | 16,650.00 | 16,036.12 | 119,470 |
| 2022-06-20 | 16,650.00 | 16,650.00 | 15,700.00 | 16,050.00 | 15,458.24 | 95,813 |
| 2022-06-17 | 15,750.00 | 16,650.00 | 15,650.00 | 16,550.00 | 15,939.81 | 100,009 |
| 2022-06-16 | 16,600.00 | 16,600.00 | 15,950.00 | 16,350.00 | 15,747.18 | 74,142 |
| 2022-06-15 | 16,400.00 | 16,650.00 | 15,750.00 | 16,050.00 | 15,458.24 | 116,689 |
| 2022-06-14 | 15,750.00 | 16,600.00 | 15,600.00 | 16,600.00 | 15,987.96 | 143,690 |
| 2022-06-13 | 16,750.00 | 16,900.00 | 16,350.00 | 16,500.00 | 15,891.65 | 109,708 |
| 2022-06-10 | 17,200.00 | 17,450.00 | 17,000.00 | 17,250.00 | 16,614.00 | 64,344 |
| 2022-06-09 | 17,600.00 | 17,800.00 | 17,200.00 | 17,350.00 | 16,710.31 | 65,532 |
| 2022-06-08 | 17,900.00 | 17,950.00 | 17,550.00 | 17,600.00 | 16,951.09 | 65,438 |
| 2022-06-07 | 18,750.00 | 18,750.00 | 17,750.00 | 17,900.00 | 17,240.03 | 138,629 |
| 2022-06-03 | 18,850.00 | 18,850.00 | 18,500.00 | 18,650.00 | 17,962.38 | 100,203 |
| 2022-06-02 | 18,050.00 | 18,800.00 | 17,850.00 | 18,650.00 | 17,962.38 | 212,799 |
| 2022-05-31 | 17,800.00 | 18,150.00 | 17,800.00 | 17,850.00 | 17,191.88 | 70,326 |
| 2022-05-30 | 18,100.00 | 18,150.00 | 17,700.00 | 17,950.00 | 17,288.19 | 58,312 |
| 2022-05-27 | 18,250.00 | 18,350.00 | 17,750.00 | 17,750.00 | 17,095.56 | 94,985 |
| 2022-05-26 | 18,050.00 | 19,200.00 | 17,850.00 | 18,000.00 | 17,336.35 | 417,322 |
| 2022-05-25 | 17,850.00 | 18,200.00 | 17,150.00 | 18,000.00 | 17,336.35 | 119,969 |
| 2022-05-24 | 18,450.00 | 18,500.00 | 17,350.00 | 17,400.00 | 16,758.47 | 102,081 |
| 2022-05-23 | 18,750.00 | 18,750.00 | 18,100.00 | 18,350.00 | 17,673.44 | 129,072 |
| 2022-05-20 | 17,650.00 | 18,600.00 | 17,500.00 | 18,350.00 | 17,673.44 | 231,516 |
| 2022-05-19 | 16,200.00 | 17,800.00 | 16,100.00 | 17,600.00 | 16,951.09 | 218,623 |
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.