mPLUS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 16,410.00 | 20,100.00 | 16,350.00 | 18,860.00 | 18,860.00 | 4,970,784 |
| 2026-04-20 | 16,060.00 | 16,210.00 | 15,650.00 | 15,980.00 | 15,980.00 | 261,833 |
| 2026-04-17 | 15,960.00 | 16,280.00 | 15,600.00 | 16,060.00 | 16,060.00 | 320,864 |
| 2026-04-16 | 15,740.00 | 16,440.00 | 15,580.00 | 15,790.00 | 15,790.00 | 476,921 |
| 2026-04-15 | 15,610.00 | 15,940.00 | 15,410.00 | 15,460.00 | 15,460.00 | 373,100 |
| 2026-04-14 | 15,820.00 | 16,130.00 | 15,310.00 | 15,520.00 | 15,520.00 | 397,636 |
| 2026-04-13 | 15,500.00 | 16,040.00 | 15,290.00 | 15,810.00 | 15,810.00 | 421,794 |
| 2026-04-10 | 15,200.00 | 17,210.00 | 14,900.00 | 15,730.00 | 15,730.00 | 2,069,994 |
| 2026-04-09 | 13,130.00 | 16,580.00 | 12,860.00 | 15,160.00 | 15,160.00 | 5,100,424 |
| 2026-04-08 | 13,100.00 | 13,220.00 | 12,980.00 | 13,140.00 | 13,140.00 | 140,609 |
| 2026-04-07 | 13,020.00 | 13,270.00 | 12,630.00 | 12,790.00 | 12,790.00 | 115,994 |
| 2026-04-06 | 13,120.00 | 13,410.00 | 12,780.00 | 13,020.00 | 13,020.00 | 126,264 |
| 2026-04-03 | 12,510.00 | 13,240.00 | 12,510.00 | 13,050.00 | 13,050.00 | 171,490 |
| 2026-04-02 | 12,880.00 | 13,160.00 | 12,190.00 | 12,330.00 | 12,330.00 | 209,287 |
| 2026-04-01 | 12,910.00 | 13,170.00 | 11,900.00 | 12,800.00 | 12,800.00 | 527,636 |
| 2026-03-31 | 13,490.00 | 13,540.00 | 12,790.00 | 12,850.00 | 12,850.00 | 183,272 |
| 2026-03-30 | 12,910.00 | 13,570.00 | 12,670.00 | 13,400.00 | 13,400.00 | 148,877 |
| 2026-03-27 | 13,330.00 | 13,580.00 | 12,740.00 | 13,460.00 | 13,260.00 | 153,857 |
| 2026-03-26 | 13,850.00 | 13,850.00 | 13,420.00 | 13,460.00 | 13,260.00 | 166,770 |
| 2026-03-25 | 13,390.00 | 13,920.00 | 13,390.00 | 13,680.00 | 13,476.73 | 161,004 |
| 2026-03-24 | 13,470.00 | 13,700.00 | 13,030.00 | 13,390.00 | 13,191.04 | 125,828 |
| 2026-03-23 | 13,250.00 | 13,850.00 | 12,970.00 | 13,170.00 | 12,974.31 | 227,323 |
| 2026-03-20 | 13,260.00 | 13,710.00 | 13,080.00 | 13,500.00 | 13,299.41 | 255,100 |
| 2026-03-19 | 12,380.00 | 13,330.00 | 12,170.00 | 13,060.00 | 12,865.94 | 233,147 |
| 2026-03-18 | 12,760.00 | 12,780.00 | 12,350.00 | 12,550.00 | 12,363.52 | 136,107 |
| 2026-03-17 | 12,550.00 | 12,790.00 | 12,390.00 | 12,600.00 | 12,412.78 | 122,336 |
| 2026-03-16 | 12,600.00 | 12,800.00 | 12,300.00 | 12,330.00 | 12,146.79 | 106,455 |
| 2026-03-13 | 12,550.00 | 12,830.00 | 12,290.00 | 12,620.00 | 12,432.48 | 95,304 |
| 2026-03-12 | 12,960.00 | 13,170.00 | 12,680.00 | 12,750.00 | 12,560.55 | 135,370 |
| 2026-03-11 | 12,970.00 | 13,280.00 | 12,720.00 | 12,960.00 | 12,767.43 | 229,906 |
| 2026-03-10 | 12,600.00 | 12,700.00 | 12,100.00 | 12,630.00 | 12,442.33 | 184,938 |
| 2026-03-09 | 12,200.00 | 12,440.00 | 11,680.00 | 12,000.00 | 11,821.69 | 230,603 |
| 2026-03-06 | 11,850.00 | 12,640.00 | 11,580.00 | 12,560.00 | 12,373.37 | 214,076 |
| 2026-03-05 | 11,220.00 | 12,070.00 | 11,200.00 | 11,850.00 | 11,673.92 | 273,228 |
| 2026-03-04 | 11,580.00 | 11,890.00 | 10,130.00 | 10,280.00 | 10,127.25 | 405,270 |
| 2026-03-03 | 12,850.00 | 13,150.00 | 12,210.00 | 12,250.00 | 12,067.98 | 239,525 |
| 2026-02-27 | 13,350.00 | 13,430.00 | 13,050.00 | 13,160.00 | 12,964.46 | 143,150 |
| 2026-02-26 | 14,130.00 | 14,130.00 | 13,340.00 | 13,350.00 | 13,151.63 | 241,068 |
| 2026-02-25 | 13,760.00 | 14,040.00 | 13,700.00 | 13,820.00 | 13,614.65 | 332,164 |
| 2026-02-24 | 12,870.00 | 13,730.00 | 12,860.00 | 13,590.00 | 13,388.07 | 353,286 |
| 2026-02-23 | 13,130.00 | 13,300.00 | 12,800.00 | 12,870.00 | 12,678.77 | 139,566 |
| 2026-02-20 | 13,270.00 | 13,270.00 | 13,010.00 | 13,060.00 | 12,865.94 | 117,180 |
| 2026-02-19 | 12,730.00 | 13,320.00 | 12,530.00 | 13,260.00 | 13,062.97 | 192,484 |
| 2026-02-13 | 12,860.00 | 12,970.00 | 12,700.00 | 12,720.00 | 12,531.00 | 105,639 |
| 2026-02-12 | 12,990.00 | 13,190.00 | 12,780.00 | 12,980.00 | 12,787.13 | 158,486 |
| 2026-02-11 | 13,340.00 | 13,340.00 | 12,850.00 | 12,870.00 | 12,678.77 | 177,139 |
| 2026-02-10 | 13,440.00 | 13,680.00 | 13,150.00 | 13,260.00 | 13,062.97 | 187,016 |
| 2026-02-09 | 13,560.00 | 14,100.00 | 13,080.00 | 13,210.00 | 13,013.71 | 362,896 |
| 2026-02-06 | 12,510.00 | 13,560.00 | 12,130.00 | 12,930.00 | 12,737.88 | 391,376 |
| 2026-02-05 | 13,300.00 | 13,320.00 | 12,790.00 | 12,980.00 | 12,787.13 | 221,734 |
| 2026-02-04 | 13,580.00 | 13,960.00 | 13,310.00 | 13,430.00 | 13,230.45 | 288,700 |
| 2026-02-03 | 13,480.00 | 13,760.00 | 12,940.00 | 13,600.00 | 13,397.92 | 368,331 |
| 2026-02-02 | 12,720.00 | 14,500.00 | 12,700.00 | 13,250.00 | 13,053.12 | 1,111,248 |
| 2026-01-30 | 12,830.00 | 12,960.00 | 12,400.00 | 12,500.00 | 12,314.26 | 191,615 |
| 2026-01-29 | 12,820.00 | 13,070.00 | 12,250.00 | 12,860.00 | 12,668.92 | 289,657 |
| 2026-01-28 | 12,200.00 | 12,850.00 | 12,200.00 | 12,630.00 | 12,442.33 | 271,945 |
| 2026-01-27 | 12,310.00 | 12,310.00 | 11,900.00 | 12,150.00 | 11,969.47 | 234,732 |
| 2026-01-26 | 12,340.00 | 12,840.00 | 12,180.00 | 12,330.00 | 12,146.79 | 519,639 |
| 2026-01-23 | 12,700.00 | 12,750.00 | 11,930.00 | 12,230.00 | 12,048.28 | 276,216 |
| 2026-01-22 | 11,590.00 | 12,530.00 | 11,590.00 | 12,420.00 | 12,235.45 | 436,639 |
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.