mPLUS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 16,100.00 | 19,000.00 | 16,020.00 | 18,170.00 | 17,900.01 | 1,180,884 |
| 2025-10-23 | 15,790.00 | 16,140.00 | 15,480.00 | 15,960.00 | 15,722.85 | 209,496 |
| 2025-10-22 | 14,570.00 | 15,960.00 | 14,570.00 | 15,800.00 | 15,565.23 | 435,051 |
| 2025-10-21 | 15,030.00 | 15,200.00 | 14,550.00 | 14,560.00 | 14,343.66 | 221,370 |
| 2025-10-20 | 15,350.00 | 15,540.00 | 14,800.00 | 15,050.00 | 14,826.37 | 316,006 |
| 2025-10-17 | 15,400.00 | 16,350.00 | 14,800.00 | 15,390.00 | 15,161.32 | 456,788 |
| 2025-10-16 | 15,500.00 | 15,710.00 | 14,870.00 | 15,050.00 | 14,826.37 | 356,590 |
| 2025-10-15 | 14,920.00 | 15,600.00 | 14,390.00 | 15,430.00 | 15,200.73 | 234,370 |
| 2025-10-14 | 13,710.00 | 15,280.00 | 13,660.00 | 15,000.00 | 14,777.12 | 673,432 |
| 2025-10-13 | 13,130.00 | 14,200.00 | 13,090.00 | 13,710.00 | 13,506.29 | 247,280 |
| 2025-10-10 | 13,700.00 | 13,830.00 | 13,160.00 | 13,400.00 | 13,200.89 | 116,999 |
| 2025-10-02 | 13,570.00 | 13,890.00 | 13,150.00 | 13,640.00 | 13,437.33 | 235,222 |
| 2025-10-01 | 13,620.00 | 13,990.00 | 13,220.00 | 13,250.00 | 13,053.12 | 184,422 |
| 2025-09-30 | 15,000.00 | 15,000.00 | 13,600.00 | 13,710.00 | 13,506.29 | 284,617 |
| 2025-09-29 | 14,860.00 | 15,350.00 | 14,360.00 | 14,820.00 | 14,599.79 | 248,841 |
| 2025-09-26 | 15,000.00 | 15,210.00 | 14,290.00 | 14,720.00 | 14,501.28 | 316,644 |
| 2025-09-25 | 14,700.00 | 15,750.00 | 14,550.00 | 14,930.00 | 14,708.16 | 497,654 |
| 2025-09-24 | 14,930.00 | 14,990.00 | 14,350.00 | 14,700.00 | 14,481.58 | 278,719 |
| 2025-09-23 | 12,880.00 | 14,950.00 | 12,600.00 | 14,930.00 | 14,708.16 | 1,093,697 |
| 2025-09-22 | 12,990.00 | 12,990.00 | 12,530.00 | 12,880.00 | 12,688.62 | 164,915 |
| 2025-09-19 | 13,450.00 | 13,450.00 | 13,000.00 | 13,070.00 | 12,875.79 | 197,936 |
| 2025-09-18 | 13,620.00 | 13,975.00 | 13,370.00 | 13,500.00 | 13,299.41 | 222,234 |
| 2025-09-17 | 12,420.00 | 14,100.00 | 12,400.00 | 13,580.00 | 13,378.22 | 755,332 |
| 2025-09-16 | 12,430.00 | 12,620.00 | 12,300.00 | 12,440.00 | 12,255.16 | 136,292 |
| 2025-09-15 | 12,340.00 | 12,470.00 | 12,200.00 | 12,430.00 | 12,245.30 | 71,463 |
| 2025-09-12 | 11,950.00 | 12,360.00 | 11,930.00 | 12,270.00 | 12,087.68 | 107,019 |
| 2025-09-11 | 12,100.00 | 12,170.00 | 11,850.00 | 11,910.00 | 11,733.03 | 121,888 |
| 2025-09-10 | 12,400.00 | 12,470.00 | 11,950.00 | 12,100.00 | 11,920.21 | 194,945 |
| 2025-09-09 | 12,010.00 | 12,540.00 | 12,000.00 | 12,450.00 | 12,265.01 | 164,834 |
| 2025-09-08 | 12,470.00 | 12,520.00 | 12,000.00 | 12,020.00 | 11,841.40 | 122,607 |
| 2025-09-05 | 11,960.00 | 12,950.00 | 11,730.00 | 12,460.00 | 12,274.86 | 324,433 |
| 2025-09-04 | 11,500.00 | 12,050.00 | 11,500.00 | 11,750.00 | 11,575.41 | 155,513 |
| 2025-09-03 | 11,560.00 | 11,730.00 | 11,360.00 | 11,400.00 | 11,230.61 | 102,877 |
| 2025-09-02 | 11,680.00 | 11,760.00 | 11,300.00 | 11,650.00 | 11,476.89 | 106,037 |
| 2025-09-01 | 12,170.00 | 12,170.00 | 11,590.00 | 11,650.00 | 11,476.89 | 116,152 |
| 2025-08-29 | 12,000.00 | 12,340.00 | 11,910.00 | 12,060.00 | 11,880.80 | 159,805 |
| 2025-08-28 | 12,560.00 | 12,560.00 | 11,810.00 | 11,880.00 | 11,703.48 | 208,699 |
| 2025-08-27 | 12,640.00 | 12,870.00 | 12,290.00 | 12,500.00 | 12,314.26 | 190,505 |
| 2025-08-26 | 11,960.00 | 12,950.00 | 11,650.00 | 12,670.00 | 12,481.74 | 512,183 |
| 2025-08-25 | 11,410.00 | 12,020.00 | 11,330.00 | 11,960.00 | 11,782.29 | 290,568 |
| 2025-08-22 | 11,100.00 | 11,450.00 | 11,100.00 | 11,350.00 | 11,181.35 | 231,466 |
| 2025-08-21 | 10,710.00 | 11,210.00 | 10,600.00 | 10,950.00 | 10,787.30 | 267,501 |
| 2025-08-20 | 10,300.00 | 10,700.00 | 10,180.00 | 10,600.00 | 10,442.50 | 152,559 |
| 2025-08-19 | 10,450.00 | 10,500.00 | 10,200.00 | 10,450.00 | 10,294.73 | 111,070 |
| 2025-08-18 | 10,500.00 | 10,560.00 | 10,260.00 | 10,450.00 | 10,294.73 | 202,560 |
| 2025-08-14 | 9,920.00 | 10,450.00 | 9,850.00 | 10,360.00 | 10,206.06 | 414,136 |
| 2025-08-13 | 9,870.00 | 10,030.00 | 9,700.00 | 9,920.00 | 9,772.60 | 54,127 |
| 2025-08-12 | 9,900.00 | 10,300.00 | 9,820.00 | 9,850.00 | 9,703.64 | 192,149 |
| 2025-08-11 | 9,270.00 | 10,100.00 | 9,220.00 | 10,000.00 | 9,851.41 | 364,996 |
| 2025-08-08 | 9,230.00 | 9,250.00 | 9,070.00 | 9,200.00 | 9,063.30 | 40,678 |
| 2025-08-07 | 8,950.00 | 9,240.00 | 8,860.00 | 9,240.00 | 9,102.70 | 72,154 |
| 2025-08-06 | 8,870.00 | 9,070.00 | 8,720.00 | 9,000.00 | 8,866.27 | 58,613 |
| 2025-08-05 | 8,720.00 | 9,000.00 | 8,570.00 | 8,870.00 | 8,738.20 | 87,702 |
| 2025-08-04 | 8,400.00 | 8,720.00 | 8,400.00 | 8,550.00 | 8,422.96 | 30,691 |
| 2025-08-01 | 8,790.00 | 8,850.00 | 8,350.00 | 8,450.00 | 8,324.44 | 59,175 |
| 2025-07-31 | 8,990.00 | 9,020.00 | 8,640.00 | 8,790.00 | 8,659.39 | 40,411 |
| 2025-07-30 | 8,720.00 | 8,940.00 | 8,720.00 | 8,810.00 | 8,679.09 | 50,285 |
| 2025-07-29 | 8,760.00 | 8,830.00 | 8,590.00 | 8,720.00 | 8,590.43 | 47,520 |
| 2025-07-28 | 8,890.00 | 8,890.00 | 8,730.00 | 8,740.00 | 8,610.13 | 49,591 |
| 2025-07-25 | 8,920.00 | 9,010.00 | 8,800.00 | 8,840.00 | 8,708.65 | 61,431 |
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.