mPLUS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8,990.00 | 9,430.00 | 8,870.00 | 8,970.00 | 8,836.72 | 157,571 |
| 2025-07-23 | 8,920.00 | 9,030.00 | 8,840.00 | 8,990.00 | 8,856.42 | 36,138 |
| 2025-07-22 | 9,130.00 | 9,130.00 | 8,890.00 | 8,900.00 | 8,767.76 | 55,227 |
| 2025-07-21 | 9,000.00 | 9,280.00 | 8,880.00 | 9,130.00 | 8,994.34 | 52,702 |
| 2025-07-18 | 8,980.00 | 9,090.00 | 8,880.00 | 8,990.00 | 8,856.42 | 62,551 |
| 2025-07-17 | 8,800.00 | 9,300.00 | 8,720.00 | 8,910.00 | 8,777.61 | 117,334 |
| 2025-07-16 | 9,060.00 | 9,060.00 | 8,780.00 | 8,800.00 | 8,669.24 | 64,892 |
| 2025-07-15 | 9,250.00 | 9,320.00 | 8,920.00 | 9,060.00 | 8,925.38 | 103,553 |
| 2025-07-14 | 9,570.00 | 9,570.00 | 9,240.00 | 9,250.00 | 9,112.56 | 75,457 |
| 2025-07-11 | 9,530.00 | 9,700.00 | 9,400.00 | 9,590.00 | 9,447.50 | 82,089 |
| 2025-07-10 | 9,450.00 | 9,740.00 | 9,360.00 | 9,510.00 | 9,368.69 | 78,846 |
| 2025-07-09 | 9,010.00 | 9,800.00 | 9,010.00 | 9,510.00 | 9,368.69 | 306,112 |
| 2025-07-08 | 8,850.00 | 9,180.00 | 8,750.00 | 9,060.00 | 8,925.38 | 141,421 |
| 2025-07-07 | 8,500.00 | 8,930.00 | 8,370.00 | 8,870.00 | 8,738.20 | 126,214 |
| 2025-07-04 | 8,600.00 | 8,620.00 | 8,460.00 | 8,480.00 | 8,354.00 | 53,877 |
| 2025-07-03 | 8,280.00 | 8,740.00 | 8,280.00 | 8,600.00 | 8,472.21 | 189,598 |
| 2025-07-02 | 8,300.00 | 8,330.00 | 8,120.00 | 8,320.00 | 8,196.37 | 69,543 |
| 2025-07-01 | 8,030.00 | 8,300.00 | 7,990.00 | 8,240.00 | 8,117.56 | 108,632 |
| 2025-06-30 | 8,100.00 | 8,210.00 | 8,020.00 | 8,020.00 | 7,900.83 | 37,598 |
| 2025-06-27 | 8,360.00 | 8,360.00 | 8,070.00 | 8,150.00 | 8,028.90 | 45,394 |
| 2025-06-26 | 8,380.00 | 8,470.00 | 8,190.00 | 8,230.00 | 8,107.71 | 45,647 |
| 2025-06-25 | 8,360.00 | 8,500.00 | 8,340.00 | 8,400.00 | 8,275.19 | 64,653 |
| 2025-06-24 | 8,260.00 | 8,320.00 | 8,160.00 | 8,270.00 | 8,147.12 | 68,565 |
| 2025-06-23 | 7,970.00 | 8,260.00 | 7,810.00 | 8,080.00 | 7,959.94 | 51,214 |
| 2025-06-20 | 7,970.00 | 8,100.00 | 7,860.00 | 8,080.00 | 7,959.94 | 24,526 |
| 2025-06-19 | 8,000.00 | 8,030.00 | 7,860.00 | 7,870.00 | 7,753.06 | 28,494 |
| 2025-06-18 | 7,770.00 | 8,300.00 | 7,770.00 | 8,000.00 | 7,881.13 | 144,265 |
| 2025-06-17 | 7,800.00 | 7,910.00 | 7,800.00 | 7,880.00 | 7,762.91 | 37,926 |
| 2025-06-16 | 7,870.00 | 7,870.00 | 7,720.00 | 7,830.00 | 7,713.66 | 24,539 |
| 2025-06-13 | 8,090.00 | 8,090.00 | 7,810.00 | 7,860.00 | 7,743.21 | 45,245 |
| 2025-06-12 | 8,050.00 | 8,170.00 | 8,020.00 | 8,060.00 | 7,940.24 | 42,266 |
| 2025-06-11 | 7,970.00 | 8,120.00 | 7,940.00 | 8,050.00 | 7,930.39 | 28,922 |
| 2025-06-10 | 8,010.00 | 8,060.00 | 7,950.00 | 7,970.00 | 7,851.58 | 50,537 |
| 2025-06-09 | 8,000.00 | 8,070.00 | 7,860.00 | 8,010.00 | 7,890.98 | 44,612 |
| 2025-06-05 | 7,860.00 | 8,050.00 | 7,830.00 | 7,950.00 | 7,831.87 | 27,349 |
| 2025-06-04 | 7,840.00 | 7,970.00 | 7,800.00 | 7,880.00 | 7,762.91 | 26,372 |
| 2025-06-02 | 7,930.00 | 8,030.00 | 7,810.00 | 7,830.00 | 7,713.66 | 22,607 |
| 2025-05-30 | 7,980.00 | 8,020.00 | 7,700.00 | 7,830.00 | 7,713.66 | 15,925 |
| 2025-05-29 | 7,880.00 | 8,050.00 | 7,800.00 | 7,900.00 | 7,782.62 | 50,436 |
| 2025-05-28 | 7,540.00 | 8,290.00 | 7,540.00 | 7,870.00 | 7,753.06 | 211,480 |
| 2025-05-27 | 7,500.00 | 7,560.00 | 7,420.00 | 7,480.00 | 7,368.86 | 38,167 |
| 2025-05-26 | 7,570.00 | 7,670.00 | 7,490.00 | 7,550.00 | 7,437.82 | 36,555 |
| 2025-05-23 | 7,750.00 | 7,840.00 | 7,570.00 | 7,570.00 | 7,457.52 | 24,795 |
| 2025-05-22 | 7,630.00 | 7,890.00 | 7,530.00 | 7,740.00 | 7,624.99 | 45,469 |
| 2025-05-21 | 7,750.00 | 7,940.00 | 7,730.00 | 7,730.00 | 7,615.14 | 33,990 |
| 2025-05-20 | 8,040.00 | 8,040.00 | 7,740.00 | 7,830.00 | 7,713.66 | 37,166 |
| 2025-05-19 | 7,500.00 | 8,040.00 | 7,500.00 | 8,040.00 | 7,920.53 | 155,180 |
| 2025-05-16 | 7,630.00 | 7,630.00 | 7,420.00 | 7,450.00 | 7,339.30 | 33,517 |
| 2025-05-15 | 7,680.00 | 7,760.00 | 7,540.00 | 7,590.00 | 7,477.22 | 23,426 |
| 2025-05-14 | 7,700.00 | 7,720.00 | 7,550.00 | 7,640.00 | 7,526.48 | 13,254 |
| 2025-05-13 | 7,690.00 | 7,750.00 | 7,590.00 | 7,680.00 | 7,565.88 | 25,647 |
| 2025-05-12 | 7,570.00 | 7,640.00 | 7,490.00 | 7,590.00 | 7,477.22 | 20,710 |
| 2025-05-09 | 7,640.00 | 7,680.00 | 7,520.00 | 7,580.00 | 7,467.37 | 17,578 |
| 2025-05-08 | 7,550.00 | 7,620.00 | 7,480.00 | 7,620.00 | 7,506.78 | 23,729 |
| 2025-05-07 | 7,450.00 | 7,600.00 | 7,450.00 | 7,530.00 | 7,418.11 | 27,415 |
| 2025-05-02 | 7,470.00 | 7,580.00 | 7,410.00 | 7,510.00 | 7,398.41 | 19,807 |
| 2025-04-30 | 7,660.00 | 7,660.00 | 7,450.00 | 7,490.00 | 7,378.71 | 28,975 |
| 2025-04-29 | 7,670.00 | 7,710.00 | 7,570.00 | 7,620.00 | 7,506.78 | 20,022 |
| 2025-04-28 | 7,780.00 | 7,820.00 | 7,640.00 | 7,640.00 | 7,526.48 | 28,349 |
| 2025-04-25 | 7,660.00 | 7,830.00 | 7,660.00 | 7,750.00 | 7,634.84 | 24,694 |
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.