mPLUS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 21,600.00 | 21,900.00 | 21,400.00 | 21,750.00 | 20,948.08 | 177,664 |
| 2022-02-18 | 21,300.00 | 22,350.00 | 21,300.00 | 22,200.00 | 21,381.49 | 138,810 |
| 2022-02-17 | 22,600.00 | 22,600.00 | 21,050.00 | 21,900.00 | 21,092.55 | 277,276 |
| 2022-02-16 | 21,400.00 | 22,500.00 | 21,050.00 | 22,500.00 | 21,670.43 | 265,853 |
| 2022-02-15 | 21,350.00 | 21,700.00 | 20,250.00 | 20,550.00 | 19,792.33 | 253,323 |
| 2022-02-14 | 20,800.00 | 22,000.00 | 20,800.00 | 21,350.00 | 20,562.83 | 324,598 |
| 2022-02-11 | 22,150.00 | 22,550.00 | 21,400.00 | 21,700.00 | 20,899.93 | 327,417 |
| 2022-02-10 | 23,550.00 | 23,900.00 | 22,550.00 | 22,700.00 | 21,863.06 | 252,745 |
| 2022-02-09 | 22,800.00 | 23,200.00 | 22,350.00 | 23,200.00 | 22,344.62 | 192,424 |
| 2022-02-08 | 23,350.00 | 23,500.00 | 22,150.00 | 22,750.00 | 21,911.21 | 323,775 |
| 2022-02-07 | 23,100.00 | 23,950.00 | 22,800.00 | 23,450.00 | 22,585.41 | 417,356 |
| 2022-02-04 | 21,550.00 | 22,700.00 | 21,200.00 | 22,600.00 | 21,766.74 | 304,035 |
| 2022-02-03 | 23,300.00 | 23,300.00 | 21,550.00 | 21,550.00 | 20,755.46 | 358,251 |
| 2022-01-28 | 22,300.00 | 22,800.00 | 20,550.00 | 22,600.00 | 21,766.74 | 550,156 |
| 2022-01-27 | 23,350.00 | 23,700.00 | 21,850.00 | 22,550.00 | 21,718.59 | 647,739 |
| 2022-01-26 | 22,500.00 | 24,350.00 | 21,850.00 | 23,300.00 | 22,440.94 | 974,509 |
| 2022-01-25 | 23,150.00 | 23,350.00 | 21,200.00 | 22,200.00 | 21,381.49 | 909,187 |
| 2022-01-24 | 24,650.00 | 24,850.00 | 22,550.00 | 22,900.00 | 22,055.68 | 869,935 |
| 2022-01-21 | 24,800.00 | 25,550.00 | 24,450.00 | 25,450.00 | 24,511.67 | 575,122 |
| 2022-01-20 | 24,650.00 | 25,750.00 | 24,200.00 | 25,150.00 | 24,222.73 | 680,648 |
| 2022-01-19 | 24,400.00 | 25,200.00 | 23,950.00 | 24,550.00 | 23,644.85 | 511,475 |
| 2022-01-18 | 24,800.00 | 26,600.00 | 23,500.00 | 24,950.00 | 24,030.10 | 1,299,780 |
| 2022-01-17 | 28,150.00 | 28,400.00 | 24,650.00 | 25,300.00 | 24,367.20 | 1,412,394 |
| 2022-01-14 | 28,300.00 | 29,300.00 | 27,750.00 | 28,150.00 | 27,112.12 | 1,040,551 |
| 2022-01-13 | 24,750.00 | 29,100.00 | 24,400.00 | 28,350.00 | 27,304.74 | 2,393,780 |
| 2022-01-12 | 25,300.00 | 26,550.00 | 23,950.00 | 24,800.00 | 23,885.63 | 1,243,764 |
| 2022-01-11 | 23,350.00 | 25,050.00 | 23,000.00 | 25,050.00 | 24,126.41 | 998,157 |
| 2022-01-10 | 23,350.00 | 25,200.00 | 22,900.00 | 23,750.00 | 22,874.34 | 1,441,155 |
| 2022-01-07 | 22,850.00 | 24,000.00 | 21,000.00 | 24,000.00 | 23,115.13 | 1,421,294 |
| 2022-01-06 | 21,650.00 | 23,600.00 | 21,150.00 | 22,200.00 | 21,381.49 | 2,841,168 |
| 2022-01-05 | 19,300.00 | 22,350.00 | 19,050.00 | 21,500.00 | 20,707.30 | 3,006,261 |
| 2022-01-04 | 17,750.00 | 19,650.00 | 17,750.00 | 19,300.00 | 18,588.41 | 1,602,748 |
| 2022-01-03 | 17,700.00 | 18,350.00 | 17,250.00 | 17,600.00 | 16,951.09 | 660,449 |
| 2021-12-30 | 16,950.00 | 17,600.00 | 16,800.00 | 17,150.00 | 16,517.68 | 635,427 |
| 2021-12-29 | 16,600.00 | 17,000.00 | 16,500.00 | 16,750.00 | 16,132.43 | 248,620 |
| 2021-12-28 | 16,600.00 | 17,150.00 | 16,500.00 | 16,650.00 | 15,939.81 | 836,529 |
| 2021-12-27 | 15,900.00 | 16,350.00 | 15,850.00 | 16,100.00 | 15,413.27 | 319,047 |
| 2021-12-24 | 15,250.00 | 16,100.00 | 15,050.00 | 16,000.00 | 15,317.53 | 409,525 |
| 2021-12-23 | 15,500.00 | 15,500.00 | 14,950.00 | 15,200.00 | 14,551.66 | 141,515 |
| 2021-12-22 | 15,500.00 | 15,550.00 | 15,100.00 | 15,200.00 | 14,551.66 | 189,943 |
| 2021-12-21 | 15,000.00 | 15,550.00 | 14,650.00 | 15,400.00 | 14,743.12 | 214,035 |
| 2021-12-20 | 15,200.00 | 15,550.00 | 14,850.00 | 15,000.00 | 14,360.19 | 241,379 |
| 2021-12-17 | 14,850.00 | 15,300.00 | 14,800.00 | 15,150.00 | 14,503.79 | 242,922 |
| 2021-12-16 | 15,700.00 | 15,700.00 | 15,050.00 | 15,150.00 | 14,503.79 | 229,962 |
| 2021-12-15 | 15,700.00 | 15,750.00 | 15,150.00 | 15,450.00 | 14,790.99 | 278,045 |
| 2021-12-14 | 15,500.00 | 16,150.00 | 15,400.00 | 15,750.00 | 15,078.20 | 458,205 |
| 2021-12-13 | 14,850.00 | 15,950.00 | 14,450.00 | 15,850.00 | 15,173.93 | 778,403 |
| 2021-12-10 | 15,600.00 | 15,750.00 | 14,350.00 | 14,450.00 | 13,833.65 | 680,542 |
| 2021-12-09 | 15,600.00 | 16,250.00 | 15,200.00 | 15,550.00 | 14,886.73 | 564,538 |
| 2021-12-08 | 15,350.00 | 16,250.00 | 15,250.00 | 15,400.00 | 14,743.12 | 630,491 |
| 2021-12-07 | 15,450.00 | 15,950.00 | 15,100.00 | 15,350.00 | 14,695.26 | 633,708 |
| 2021-12-06 | 14,350.00 | 15,450.00 | 14,300.00 | 15,350.00 | 14,695.26 | 540,419 |
| 2021-12-03 | 14,400.00 | 14,900.00 | 14,250.00 | 14,700.00 | 14,072.98 | 225,348 |
| 2021-12-02 | 13,650.00 | 14,600.00 | 13,500.00 | 14,400.00 | 13,785.78 | 385,397 |
| 2021-12-01 | 13,250.00 | 13,800.00 | 12,700.00 | 13,800.00 | 13,211.37 | 242,414 |
| 2021-11-30 | 13,900.00 | 14,200.00 | 13,200.00 | 13,250.00 | 12,684.83 | 192,322 |
| 2021-11-29 | 13,700.00 | 14,000.00 | 13,400.00 | 13,650.00 | 13,067.77 | 221,590 |
| 2021-11-26 | 14,550.00 | 14,700.00 | 13,900.00 | 14,300.00 | 13,690.04 | 262,956 |
| 2021-11-25 | 14,600.00 | 14,750.00 | 14,350.00 | 14,550.00 | 13,929.38 | 190,754 |
| 2021-11-24 | 14,450.00 | 14,650.00 | 14,000.00 | 14,600.00 | 13,977.25 | 215,016 |
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.