mPLUS Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	14,400.00	14,700.00	14,200.00	14,600.00	13,977.25	226,438
2021-11-22	14,750.00	14,900.00	14,250.00	14,700.00	14,072.98	770,413
2021-11-19	14,100.00	14,100.00	13,600.00	13,900.00	13,307.11	173,299
2021-11-18	13,450.00	14,200.00	13,300.00	13,900.00	13,307.11	391,559
2021-11-17	12,550.00	13,600.00	12,550.00	13,500.00	12,924.17	385,774
2021-11-16	13,000.00	13,000.00	12,450.00	12,550.00	12,014.69	150,253
2021-11-15	13,000.00	13,300.00	12,800.00	13,000.00	12,445.49	201,952
2021-11-12	13,450.00	13,550.00	13,100.00	13,400.00	12,828.43	169,632
2021-11-11	13,200.00	13,600.00	13,050.00	13,350.00	12,780.57	157,006
2021-11-10	12,600.00	13,500.00	12,400.00	13,300.00	12,732.70	289,783
2021-11-09	13,000.00	13,150.00	12,600.00	12,600.00	12,062.56	132,377
2021-11-08	12,400.00	14,450.00	12,050.00	13,050.00	12,493.36	654,286
2021-11-05	12,450.00	12,650.00	12,150.00	12,400.00	11,871.09	72,825
2021-11-04	12,800.00	12,950.00	12,450.00	12,650.00	12,110.42	92,809
2021-11-03	13,150.00	13,250.00	12,800.00	12,900.00	12,349.76	64,975
2021-11-02	13,400.00	13,550.00	13,050.00	13,250.00	12,684.83	100,851
2021-11-01	13,750.00	13,750.00	13,300.00	13,300.00	12,732.70	100,903
2021-10-29	14,200.00	14,300.00	13,600.00	13,750.00	13,163.50	154,678
2021-10-28	13,300.00	14,050.00	13,200.00	14,050.00	13,450.71	309,044
2021-10-27	13,400.00	13,550.00	13,150.00	13,350.00	12,780.57	66,485
2021-10-26	12,900.00	13,400.00	12,800.00	13,400.00	12,828.43	111,388
2021-10-25	12,800.00	12,900.00	12,600.00	12,900.00	12,349.76	59,446
2021-10-22	12,750.00	12,750.00	12,500.00	12,650.00	12,110.42	62,577

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.