mPLUS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 16,200.00 | 17,800.00 | 16,100.00 | 17,600.00 | 16,951.09 | 218,623 |
| 2022-05-18 | 16,600.00 | 17,100.00 | 16,500.00 | 16,800.00 | 16,180.59 | 99,216 |
| 2022-05-17 | 16,100.00 | 16,850.00 | 15,950.00 | 16,400.00 | 15,795.34 | 154,797 |
| 2022-05-16 | 16,550.00 | 17,050.00 | 16,300.00 | 16,450.00 | 15,843.49 | 87,506 |
| 2022-05-13 | 16,100.00 | 17,050.00 | 16,100.00 | 16,550.00 | 15,939.81 | 168,189 |
| 2022-05-12 | 16,400.00 | 16,500.00 | 15,700.00 | 15,950.00 | 15,361.93 | 163,633 |
| 2022-05-11 | 17,050.00 | 17,100.00 | 16,350.00 | 16,650.00 | 16,036.12 | 138,835 |
| 2022-05-10 | 16,450.00 | 17,100.00 | 16,250.00 | 17,050.00 | 16,421.37 | 141,985 |
| 2022-05-09 | 17,550.00 | 17,700.00 | 17,100.00 | 17,100.00 | 16,469.53 | 149,128 |
| 2022-05-06 | 19,050.00 | 19,550.00 | 17,900.00 | 18,000.00 | 17,336.35 | 245,259 |
| 2022-05-04 | 18,700.00 | 18,900.00 | 18,300.00 | 18,300.00 | 17,625.28 | 75,994 |
| 2022-05-03 | 18,050.00 | 18,850.00 | 17,950.00 | 18,700.00 | 18,010.54 | 138,699 |
| 2022-05-02 | 17,800.00 | 18,150.00 | 17,650.00 | 18,000.00 | 17,336.35 | 60,829 |
| 2022-04-29 | 18,000.00 | 18,150.00 | 17,650.00 | 18,100.00 | 17,432.66 | 148,409 |
| 2022-04-28 | 18,350.00 | 18,500.00 | 17,500.00 | 17,850.00 | 17,191.88 | 252,704 |
| 2022-04-27 | 18,450.00 | 18,850.00 | 17,900.00 | 18,350.00 | 17,673.44 | 268,108 |
| 2022-04-26 | 19,150.00 | 19,450.00 | 18,950.00 | 19,100.00 | 18,395.79 | 105,508 |
| 2022-04-25 | 19,650.00 | 19,800.00 | 19,000.00 | 19,100.00 | 18,395.79 | 283,754 |
| 2022-04-22 | 20,350.00 | 20,650.00 | 20,100.00 | 20,250.00 | 19,503.39 | 206,953 |
| 2022-04-21 | 20,750.00 | 21,200.00 | 20,600.00 | 20,650.00 | 19,888.64 | 200,905 |
| 2022-04-20 | 20,600.00 | 20,900.00 | 20,500.00 | 20,650.00 | 19,888.64 | 125,651 |
| 2022-04-19 | 20,800.00 | 20,900.00 | 20,450.00 | 20,600.00 | 19,840.48 | 137,782 |
| 2022-04-18 | 21,300.00 | 21,350.00 | 20,500.00 | 20,750.00 | 19,984.95 | 110,485 |
| 2022-04-15 | 20,500.00 | 22,050.00 | 20,150.00 | 21,200.00 | 20,418.36 | 478,757 |
| 2022-04-14 | 21,150.00 | 21,200.00 | 20,600.00 | 20,600.00 | 19,840.48 | 130,613 |
| 2022-04-13 | 20,550.00 | 20,900.00 | 20,500.00 | 20,900.00 | 20,129.42 | 101,125 |
| 2022-04-12 | 20,250.00 | 20,700.00 | 20,250.00 | 20,550.00 | 19,792.33 | 89,597 |
| 2022-04-11 | 21,200.00 | 21,200.00 | 20,600.00 | 20,600.00 | 19,840.48 | 92,629 |
| 2022-04-08 | 20,800.00 | 21,250.00 | 20,700.00 | 21,200.00 | 20,418.36 | 150,902 |
| 2022-04-07 | 21,050.00 | 21,300.00 | 20,550.00 | 20,700.00 | 19,936.80 | 196,852 |
| 2022-04-06 | 21,650.00 | 21,650.00 | 21,250.00 | 21,400.00 | 20,610.99 | 126,300 |
| 2022-04-05 | 22,350.00 | 22,350.00 | 21,500.00 | 21,850.00 | 21,044.40 | 161,158 |
| 2022-04-04 | 21,400.00 | 22,200.00 | 21,050.00 | 22,200.00 | 21,381.49 | 266,270 |
| 2022-04-01 | 21,050.00 | 21,600.00 | 21,050.00 | 21,200.00 | 20,418.36 | 105,315 |
| 2022-03-31 | 21,200.00 | 21,600.00 | 21,100.00 | 21,350.00 | 20,562.83 | 97,735 |
| 2022-03-30 | 22,000.00 | 22,000.00 | 21,200.00 | 21,300.00 | 20,514.68 | 117,265 |
| 2022-03-29 | 22,000.00 | 22,200.00 | 21,500.00 | 21,500.00 | 20,707.30 | 149,844 |
| 2022-03-28 | 22,250.00 | 22,400.00 | 21,550.00 | 21,750.00 | 20,948.08 | 197,348 |
| 2022-03-25 | 23,200.00 | 23,200.00 | 22,500.00 | 22,500.00 | 21,670.43 | 174,325 |
| 2022-03-24 | 22,800.00 | 23,100.00 | 22,150.00 | 23,050.00 | 22,200.15 | 230,004 |
| 2022-03-23 | 23,400.00 | 23,500.00 | 22,550.00 | 22,800.00 | 21,959.37 | 301,160 |
| 2022-03-22 | 22,550.00 | 23,900.00 | 22,400.00 | 22,850.00 | 22,007.53 | 560,392 |
| 2022-03-21 | 23,000.00 | 24,500.00 | 22,350.00 | 22,400.00 | 21,574.12 | 747,232 |
| 2022-03-18 | 22,350.00 | 22,750.00 | 21,900.00 | 22,600.00 | 21,766.74 | 184,364 |
| 2022-03-17 | 21,400.00 | 22,250.00 | 21,350.00 | 22,100.00 | 21,285.18 | 217,744 |
| 2022-03-16 | 20,500.00 | 21,050.00 | 20,400.00 | 20,900.00 | 20,129.42 | 149,973 |
| 2022-03-15 | 20,100.00 | 20,800.00 | 19,900.00 | 20,050.00 | 19,310.76 | 158,407 |
| 2022-03-14 | 21,150.00 | 21,400.00 | 19,950.00 | 20,400.00 | 19,647.86 | 409,612 |
| 2022-03-11 | 22,700.00 | 22,700.00 | 21,250.00 | 21,650.00 | 20,851.77 | 445,176 |
| 2022-03-10 | 23,600.00 | 23,600.00 | 22,500.00 | 22,500.00 | 21,670.43 | 202,832 |
| 2022-03-08 | 23,000.00 | 23,350.00 | 22,700.00 | 22,700.00 | 21,863.06 | 251,747 |
| 2022-03-07 | 24,400.00 | 24,500.00 | 23,400.00 | 23,750.00 | 22,874.34 | 302,330 |
| 2022-03-04 | 24,150.00 | 25,200.00 | 24,100.00 | 24,300.00 | 23,404.07 | 551,708 |
| 2022-03-03 | 23,100.00 | 25,000.00 | 22,950.00 | 24,050.00 | 23,163.28 | 981,161 |
| 2022-03-02 | 22,700.00 | 23,000.00 | 22,300.00 | 22,600.00 | 21,766.74 | 254,393 |
| 2022-02-28 | 23,500.00 | 23,850.00 | 22,550.00 | 22,850.00 | 22,007.53 | 397,304 |
| 2022-02-25 | 22,400.00 | 25,300.00 | 21,750.00 | 23,300.00 | 22,440.94 | 1,865,174 |
| 2022-02-24 | 22,100.00 | 22,500.00 | 21,350.00 | 21,550.00 | 20,755.46 | 279,206 |
| 2022-02-23 | 22,350.00 | 22,450.00 | 21,900.00 | 22,300.00 | 21,477.81 | 149,663 |
| 2022-02-22 | 21,400.00 | 22,450.00 | 21,200.00 | 22,200.00 | 21,381.49 | 364,223 |
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.