mPLUS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 11,600.00 | 11,850.00 | 11,200.00 | 11,390.00 | 11,220.76 | 155,041 |
| 2026-01-20 | 11,260.00 | 12,100.00 | 11,250.00 | 11,910.00 | 11,733.03 | 238,591 |
| 2026-01-19 | 10,890.00 | 11,400.00 | 10,860.00 | 11,260.00 | 11,092.69 | 83,466 |
| 2026-01-16 | 11,460.00 | 11,520.00 | 10,990.00 | 11,010.00 | 10,846.40 | 87,214 |
| 2026-01-15 | 11,010.00 | 11,450.00 | 11,000.00 | 11,450.00 | 11,279.87 | 78,528 |
| 2026-01-14 | 11,200.00 | 11,380.00 | 10,970.00 | 11,200.00 | 11,033.58 | 64,818 |
| 2026-01-13 | 10,940.00 | 11,480.00 | 10,900.00 | 11,310.00 | 11,141.95 | 117,664 |
| 2026-01-12 | 10,640.00 | 11,220.00 | 10,640.00 | 11,060.00 | 10,895.66 | 94,355 |
| 2026-01-09 | 10,770.00 | 10,960.00 | 10,710.00 | 10,730.00 | 10,570.56 | 63,756 |
| 2026-01-08 | 11,170.00 | 11,170.00 | 10,510.00 | 10,770.00 | 10,609.97 | 134,351 |
| 2026-01-07 | 11,380.00 | 11,530.00 | 10,720.00 | 10,950.00 | 10,787.30 | 115,654 |
| 2026-01-06 | 11,910.00 | 12,210.00 | 11,280.00 | 11,360.00 | 11,191.20 | 296,810 |
| 2026-01-05 | 11,550.00 | 11,900.00 | 11,550.00 | 11,750.00 | 11,575.41 | 64,464 |
| 2026-01-02 | 11,820.00 | 11,820.00 | 10,980.00 | 11,550.00 | 11,378.38 | 76,444 |
| 2025-12-30 | 11,810.00 | 11,990.00 | 11,770.00 | 11,820.00 | 11,644.37 | 48,500 |
| 2025-12-29 | 11,610.00 | 12,050.00 | 11,560.00 | 11,810.00 | 11,634.52 | 92,289 |
| 2025-12-26 | 12,230.00 | 12,280.00 | 11,670.00 | 12,000.00 | 11,821.69 | 127,288 |
| 2025-12-24 | 12,230.00 | 12,350.00 | 12,030.00 | 12,220.00 | 12,038.43 | 53,832 |
| 2025-12-23 | 12,820.00 | 12,820.00 | 12,170.00 | 12,210.00 | 12,028.57 | 107,303 |
| 2025-12-22 | 12,500.00 | 12,740.00 | 12,480.00 | 12,730.00 | 12,540.85 | 74,777 |
| 2025-12-19 | 12,760.00 | 12,860.00 | 12,200.00 | 12,440.00 | 12,255.16 | 123,481 |
| 2025-12-18 | 12,880.00 | 12,950.00 | 12,500.00 | 12,640.00 | 12,452.18 | 98,725 |
| 2025-12-17 | 13,240.00 | 13,310.00 | 12,880.00 | 13,150.00 | 12,954.61 | 57,218 |
| 2025-12-16 | 13,660.00 | 13,820.00 | 13,090.00 | 13,120.00 | 12,925.05 | 68,088 |
| 2025-12-15 | 13,410.00 | 13,790.00 | 13,410.00 | 13,660.00 | 13,457.03 | 60,629 |
| 2025-12-12 | 13,510.00 | 13,920.00 | 13,290.00 | 13,850.00 | 13,644.21 | 125,212 |
| 2025-12-11 | 13,940.00 | 14,060.00 | 13,220.00 | 13,420.00 | 13,220.59 | 168,057 |
| 2025-12-10 | 14,510.00 | 14,760.00 | 13,650.00 | 13,780.00 | 13,575.25 | 230,212 |
| 2025-12-09 | 14,550.00 | 14,680.00 | 14,130.00 | 14,370.00 | 14,156.48 | 82,942 |
| 2025-12-08 | 14,540.00 | 15,080.00 | 14,070.00 | 14,550.00 | 14,333.80 | 119,063 |
| 2025-12-05 | 14,230.00 | 14,520.00 | 14,230.00 | 14,440.00 | 14,225.44 | 55,307 |
| 2025-12-04 | 14,810.00 | 15,060.00 | 14,010.00 | 14,230.00 | 14,018.56 | 189,035 |
| 2025-12-03 | 14,780.00 | 14,980.00 | 14,590.00 | 14,810.00 | 14,589.94 | 41,305 |
| 2025-12-02 | 15,040.00 | 15,040.00 | 14,600.00 | 14,620.00 | 14,402.76 | 66,872 |
| 2025-12-01 | 15,440.00 | 15,770.00 | 14,850.00 | 15,020.00 | 14,796.82 | 95,092 |
| 2025-11-28 | 15,450.00 | 15,860.00 | 15,100.00 | 15,440.00 | 15,210.58 | 89,415 |
| 2025-11-27 | 15,120.00 | 15,450.00 | 14,900.00 | 15,450.00 | 15,220.43 | 95,877 |
| 2025-11-26 | 13,520.00 | 15,170.00 | 13,520.00 | 15,080.00 | 14,855.93 | 244,473 |
| 2025-11-25 | 13,700.00 | 14,000.00 | 13,410.00 | 13,520.00 | 13,319.11 | 61,817 |
| 2025-11-24 | 14,130.00 | 14,300.00 | 13,420.00 | 13,450.00 | 13,250.15 | 115,535 |
| 2025-11-21 | 14,610.00 | 14,610.00 | 13,850.00 | 14,080.00 | 13,870.79 | 128,453 |
| 2025-11-20 | 14,820.00 | 15,080.00 | 14,360.00 | 14,750.00 | 14,530.83 | 116,756 |
| 2025-11-19 | 14,670.00 | 14,790.00 | 14,200.00 | 14,660.00 | 14,442.17 | 86,214 |
| 2025-11-18 | 15,210.00 | 15,440.00 | 14,650.00 | 14,670.00 | 14,452.02 | 142,514 |
| 2025-11-17 | 15,100.00 | 15,700.00 | 15,020.00 | 15,210.00 | 14,984.00 | 93,311 |
| 2025-11-14 | 15,300.00 | 15,770.00 | 15,030.00 | 15,030.00 | 14,806.67 | 106,279 |
| 2025-11-13 | 15,350.00 | 15,900.00 | 14,850.00 | 15,650.00 | 15,417.46 | 136,724 |
| 2025-11-12 | 15,130.00 | 15,900.00 | 15,040.00 | 15,350.00 | 15,121.92 | 168,474 |
| 2025-11-11 | 14,950.00 | 15,670.00 | 14,800.00 | 15,190.00 | 14,964.29 | 176,664 |
| 2025-11-10 | 14,280.00 | 15,100.00 | 14,090.00 | 14,950.00 | 14,727.86 | 238,705 |
| 2025-11-07 | 14,550.00 | 14,900.00 | 13,800.00 | 14,280.00 | 14,067.82 | 242,461 |
| 2025-11-06 | 15,830.00 | 15,970.00 | 14,930.00 | 14,990.00 | 14,767.27 | 179,927 |
| 2025-11-05 | 16,120.00 | 16,120.00 | 14,390.00 | 15,130.00 | 14,905.19 | 323,606 |
| 2025-11-04 | 16,430.00 | 16,580.00 | 16,020.00 | 16,130.00 | 15,890.33 | 200,594 |
| 2025-11-03 | 17,310.00 | 17,600.00 | 16,120.00 | 16,230.00 | 15,988.84 | 592,982 |
| 2025-10-31 | 18,150.00 | 18,240.00 | 17,060.00 | 17,370.00 | 17,111.90 | 417,573 |
| 2025-10-30 | 18,000.00 | 18,470.00 | 17,780.00 | 18,170.00 | 17,900.01 | 248,568 |
| 2025-10-29 | 18,330.00 | 18,370.00 | 17,240.00 | 17,930.00 | 17,663.58 | 356,105 |
| 2025-10-28 | 18,150.00 | 18,330.00 | 17,460.00 | 18,330.00 | 18,057.64 | 267,548 |
| 2025-10-27 | 18,600.00 | 18,710.00 | 17,660.00 | 18,160.00 | 17,890.16 | 456,107 |
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.