mPLUS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 9,020.00 | 9,250.00 | 8,750.00 | 9,060.00 | 9,060.00 | 71,453 |
| 2026-07-20 | 9,400.00 | 9,440.00 | 8,940.00 | 9,110.00 | 9,110.00 | 74,254 |
| 2026-07-16 | 9,720.00 | 9,720.00 | 9,220.00 | 9,400.00 | 9,400.00 | 43,091 |
| 2026-07-15 | 9,310.00 | 9,830.00 | 9,310.00 | 9,720.00 | 9,720.00 | 40,690 |
| 2026-07-14 | 9,650.00 | 9,920.00 | 8,980.00 | 9,280.00 | 9,280.00 | 72,686 |
| 2026-07-13 | 10,100.00 | 10,320.00 | 9,560.00 | 9,650.00 | 9,650.00 | 86,753 |
| 2026-07-10 | 9,430.00 | 10,150.00 | 9,430.00 | 10,030.00 | 10,030.00 | 56,825 |
| 2026-07-09 | 9,440.00 | 9,810.00 | 9,300.00 | 9,420.00 | 9,420.00 | 51,494 |
| 2026-07-08 | 9,990.00 | 10,100.00 | 9,470.00 | 9,510.00 | 9,510.00 | 91,752 |
| 2026-07-07 | 10,210.00 | 10,300.00 | 9,750.00 | 10,050.00 | 10,050.00 | 64,478 |
| 2026-07-06 | 10,200.00 | 10,300.00 | 9,820.00 | 10,200.00 | 10,200.00 | 61,240 |
| 2026-07-03 | 10,000.00 | 10,220.00 | 9,500.00 | 10,190.00 | 10,190.00 | 55,651 |
| 2026-07-02 | 10,110.00 | 10,470.00 | 9,900.00 | 9,970.00 | 9,970.00 | 99,372 |
| 2026-07-01 | 10,450.00 | 10,630.00 | 10,280.00 | 10,480.00 | 10,480.00 | 67,366 |
| 2026-06-30 | 10,800.00 | 10,800.00 | 10,200.00 | 10,390.00 | 10,390.00 | 62,224 |
| 2026-06-29 | 9,630.00 | 10,550.00 | 9,500.00 | 10,530.00 | 10,530.00 | 104,472 |
| 2026-06-26 | 10,000.00 | 10,100.00 | 9,430.00 | 9,640.00 | 9,640.00 | 139,481 |
| 2026-06-25 | 10,590.00 | 10,870.00 | 9,990.00 | 10,100.00 | 10,100.00 | 78,356 |
| 2026-06-24 | 10,410.00 | 10,750.00 | 10,180.00 | 10,470.00 | 10,470.00 | 109,497 |
| 2026-06-23 | 10,920.00 | 11,190.00 | 10,540.00 | 10,550.00 | 10,550.00 | 139,783 |
| 2026-06-22 | 11,150.00 | 11,580.00 | 10,970.00 | 11,120.00 | 11,120.00 | 79,592 |
| 2026-06-19 | 11,710.00 | 12,010.00 | 11,250.00 | 11,540.00 | 11,540.00 | 95,731 |
| 2026-06-18 | 12,240.00 | 12,240.00 | 11,650.00 | 11,710.00 | 11,710.00 | 78,511 |
| 2026-06-17 | 12,330.00 | 12,410.00 | 12,040.00 | 12,240.00 | 12,240.00 | 56,895 |
| 2026-06-16 | 12,720.00 | 12,960.00 | 12,200.00 | 12,320.00 | 12,320.00 | 91,651 |
| 2026-06-15 | 12,440.00 | 13,100.00 | 12,290.00 | 12,720.00 | 12,720.00 | 136,474 |
| 2026-06-12 | 12,040.00 | 12,620.00 | 11,900.00 | 12,160.00 | 12,160.00 | 104,892 |
| 2026-06-11 | 11,220.00 | 11,940.00 | 11,110.00 | 11,730.00 | 11,730.00 | 98,484 |
| 2026-06-10 | 11,660.00 | 11,990.00 | 11,240.00 | 11,540.00 | 11,540.00 | 127,096 |
| 2026-06-09 | 11,380.00 | 11,950.00 | 11,380.00 | 11,840.00 | 11,840.00 | 109,913 |
| 2026-06-08 | 11,570.00 | 12,000.00 | 11,300.00 | 11,370.00 | 11,370.00 | 169,038 |
| 2026-06-05 | 12,900.00 | 13,230.00 | 12,320.00 | 12,500.00 | 12,500.00 | 169,522 |
| 2026-06-04 | 13,420.00 | 13,900.00 | 13,100.00 | 13,240.00 | 13,240.00 | 128,658 |
| 2026-06-02 | 13,800.00 | 14,180.00 | 13,330.00 | 13,450.00 | 13,450.00 | 234,918 |
| 2026-06-01 | 15,040.00 | 15,040.00 | 13,820.00 | 14,090.00 | 14,090.00 | 257,775 |
| 2026-05-29 | 15,410.00 | 15,750.00 | 14,610.00 | 15,000.00 | 15,000.00 | 265,249 |
| 2026-05-28 | 14,900.00 | 15,750.00 | 14,710.00 | 15,290.00 | 15,290.00 | 542,496 |
| 2026-05-27 | 15,070.00 | 15,420.00 | 14,370.00 | 14,410.00 | 14,410.00 | 217,819 |
| 2026-05-26 | 15,650.00 | 16,000.00 | 14,970.00 | 14,990.00 | 14,990.00 | 229,565 |
| 2026-05-22 | 14,620.00 | 15,300.00 | 14,620.00 | 15,060.00 | 15,060.00 | 187,598 |
| 2026-05-21 | 14,540.00 | 14,740.00 | 14,270.00 | 14,460.00 | 14,460.00 | 224,616 |
| 2026-05-20 | 14,500.00 | 14,820.00 | 13,750.00 | 14,110.00 | 14,110.00 | 159,232 |
| 2026-05-19 | 15,100.00 | 15,300.00 | 14,360.00 | 14,500.00 | 14,500.00 | 123,704 |
| 2026-05-18 | 15,790.00 | 15,790.00 | 14,240.00 | 15,100.00 | 15,100.00 | 302,084 |
| 2026-05-15 | 15,300.00 | 16,500.00 | 14,780.00 | 15,800.00 | 15,800.00 | 584,127 |
| 2026-05-14 | 15,120.00 | 15,610.00 | 14,550.00 | 15,340.00 | 15,340.00 | 218,201 |
| 2026-05-13 | 15,360.00 | 15,390.00 | 14,780.00 | 14,880.00 | 14,880.00 | 247,938 |
| 2026-05-12 | 16,610.00 | 16,640.00 | 14,980.00 | 15,410.00 | 15,410.00 | 461,053 |
| 2026-05-11 | 17,150.00 | 17,280.00 | 16,300.00 | 16,580.00 | 16,580.00 | 345,309 |
| 2026-05-08 | 17,240.00 | 17,600.00 | 16,850.00 | 17,150.00 | 17,150.00 | 202,652 |
| 2026-05-07 | 17,700.00 | 17,710.00 | 17,090.00 | 17,240.00 | 17,240.00 | 269,245 |
| 2026-05-06 | 17,680.00 | 18,260.00 | 17,570.00 | 17,690.00 | 17,690.00 | 536,271 |
| 2026-05-04 | 17,880.00 | 18,730.00 | 17,880.00 | 18,060.00 | 18,060.00 | 499,805 |
| 2026-04-30 | 18,030.00 | 18,610.00 | 17,550.00 | 17,550.00 | 17,550.00 | 346,911 |
| 2026-04-29 | 17,810.00 | 18,130.00 | 17,520.00 | 18,030.00 | 18,030.00 | 361,186 |
| 2026-04-28 | 17,500.00 | 18,000.00 | 17,270.00 | 17,810.00 | 17,810.00 | 509,513 |
| 2026-04-27 | 17,240.00 | 17,570.00 | 16,890.00 | 17,220.00 | 17,220.00 | 295,253 |
| 2026-04-24 | 17,440.00 | 17,700.00 | 16,740.00 | 17,200.00 | 17,200.00 | 395,126 |
| 2026-04-23 | 18,520.00 | 18,520.00 | 16,920.00 | 17,200.00 | 17,200.00 | 784,032 |
| 2026-04-22 | 19,200.00 | 19,230.00 | 18,050.00 | 18,530.00 | 18,530.00 | 788,424 |
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.