mPLUS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7,660.00 | 7,830.00 | 7,660.00 | 7,750.00 | 7,634.84 | 24,694 |
| 2025-04-24 | 7,750.00 | 7,750.00 | 7,610.00 | 7,640.00 | 7,526.48 | 35,773 |
| 2025-04-23 | 7,630.00 | 7,740.00 | 7,250.00 | 7,700.00 | 7,585.59 | 42,439 |
| 2025-04-22 | 7,600.00 | 7,680.00 | 7,370.00 | 7,570.00 | 7,457.52 | 22,658 |
| 2025-04-21 | 7,730.00 | 8,050.00 | 7,450.00 | 7,680.00 | 7,565.88 | 97,511 |
| 2025-04-18 | 7,660.00 | 7,720.00 | 7,510.00 | 7,690.00 | 7,575.74 | 16,619 |
| 2025-04-17 | 7,590.00 | 7,720.00 | 7,530.00 | 7,660.00 | 7,546.18 | 10,998 |
| 2025-04-16 | 7,730.00 | 7,820.00 | 7,490.00 | 7,640.00 | 7,526.48 | 22,154 |
| 2025-04-15 | 7,620.00 | 7,800.00 | 7,560.00 | 7,790.00 | 7,674.25 | 29,171 |
| 2025-04-14 | 7,460.00 | 7,620.00 | 7,420.00 | 7,580.00 | 7,467.37 | 36,755 |
| 2025-04-11 | 7,420.00 | 7,520.00 | 7,250.00 | 7,350.00 | 7,240.79 | 43,344 |
| 2025-04-10 | 7,400.00 | 7,600.00 | 7,360.00 | 7,420.00 | 7,309.75 | 38,517 |
| 2025-04-09 | 7,300.00 | 7,340.00 | 7,000.00 | 7,080.00 | 6,974.80 | 56,408 |
| 2025-04-08 | 7,480.00 | 7,580.00 | 7,300.00 | 7,350.00 | 7,240.79 | 35,860 |
| 2025-04-07 | 7,400.00 | 7,580.00 | 7,340.00 | 7,400.00 | 7,290.04 | 34,162 |
| 2025-04-04 | 7,690.00 | 7,850.00 | 7,450.00 | 7,690.00 | 7,575.74 | 36,321 |
| 2025-04-03 | 7,520.00 | 7,750.00 | 7,510.00 | 7,650.00 | 7,536.33 | 34,272 |
| 2025-04-02 | 8,050.00 | 8,200.00 | 7,830.00 | 7,830.00 | 7,713.66 | 47,130 |
| 2025-04-01 | 7,750.00 | 8,020.00 | 7,710.00 | 7,890.00 | 7,772.76 | 39,487 |
| 2025-03-31 | 8,020.00 | 8,100.00 | 7,630.00 | 7,630.00 | 7,516.63 | 76,204 |
| 2025-03-28 | 8,190.00 | 8,210.00 | 7,950.00 | 8,010.00 | 7,890.98 | 83,690 |
| 2025-03-27 | 8,540.00 | 8,540.00 | 8,010.00 | 8,190.00 | 8,068.31 | 165,822 |
| 2025-03-26 | 8,120.00 | 8,650.00 | 8,040.00 | 8,550.00 | 8,422.96 | 212,154 |
| 2025-03-25 | 7,880.00 | 8,100.00 | 7,880.00 | 8,060.00 | 7,940.24 | 45,595 |
| 2025-03-24 | 8,050.00 | 8,080.00 | 7,800.00 | 7,860.00 | 7,743.21 | 28,666 |
| 2025-03-21 | 7,960.00 | 8,070.00 | 7,810.00 | 7,950.00 | 7,831.87 | 46,121 |
| 2025-03-20 | 8,360.00 | 8,360.00 | 8,000.00 | 8,040.00 | 7,920.53 | 67,803 |
| 2025-03-19 | 8,030.00 | 8,090.00 | 7,960.00 | 8,060.00 | 7,940.24 | 29,911 |
| 2025-03-18 | 8,040.00 | 8,170.00 | 8,010.00 | 8,030.00 | 7,910.68 | 43,089 |
| 2025-03-17 | 8,250.00 | 8,290.00 | 7,900.00 | 8,030.00 | 7,910.68 | 126,269 |
| 2025-03-14 | 7,820.00 | 8,560.00 | 7,820.00 | 8,210.00 | 8,088.01 | 256,532 |
| 2025-03-13 | 8,300.00 | 9,120.00 | 7,910.00 | 7,910.00 | 7,792.47 | 775,071 |
| 2025-03-12 | 7,700.00 | 7,900.00 | 7,560.00 | 7,880.00 | 7,762.91 | 38,722 |
| 2025-03-11 | 7,440.00 | 7,800.00 | 7,440.00 | 7,650.00 | 7,536.33 | 28,001 |
| 2025-03-10 | 7,740.00 | 7,880.00 | 7,540.00 | 7,800.00 | 7,684.10 | 50,833 |
| 2025-03-07 | 7,740.00 | 7,950.00 | 7,590.00 | 7,700.00 | 7,585.59 | 66,327 |
| 2025-03-06 | 8,000.00 | 8,150.00 | 7,800.00 | 7,820.00 | 7,703.80 | 48,010 |
| 2025-03-05 | 7,660.00 | 8,730.00 | 7,660.00 | 8,000.00 | 7,881.13 | 311,158 |
| 2025-03-04 | 7,820.00 | 8,100.00 | 7,520.00 | 7,780.00 | 7,664.40 | 40,518 |
| 2025-02-28 | 7,970.00 | 8,160.00 | 7,750.00 | 7,860.00 | 7,743.21 | 100,999 |
| 2025-02-27 | 8,210.00 | 8,230.00 | 8,010.00 | 8,040.00 | 7,920.53 | 29,110 |
| 2025-02-26 | 7,950.00 | 8,300.00 | 7,900.00 | 8,210.00 | 8,088.01 | 61,318 |
| 2025-02-25 | 8,220.00 | 8,390.00 | 7,920.00 | 7,950.00 | 7,831.87 | 77,213 |
| 2025-02-24 | 8,140.00 | 8,350.00 | 7,920.00 | 8,270.00 | 8,147.12 | 80,799 |
| 2025-02-21 | 7,880.00 | 8,170.00 | 7,810.00 | 8,160.00 | 8,038.75 | 74,583 |
| 2025-02-20 | 8,000.00 | 8,190.00 | 7,900.00 | 7,930.00 | 7,812.17 | 43,824 |
| 2025-02-19 | 7,730.00 | 8,190.00 | 7,730.00 | 8,080.00 | 7,959.94 | 88,879 |
| 2025-02-18 | 7,740.00 | 7,890.00 | 7,700.00 | 7,790.00 | 7,674.25 | 55,434 |
| 2025-02-17 | 7,350.00 | 8,000.00 | 7,350.00 | 7,740.00 | 7,624.99 | 99,325 |
| 2025-02-14 | 7,500.00 | 7,570.00 | 7,350.00 | 7,450.00 | 7,339.30 | 26,250 |
| 2025-02-13 | 7,330.00 | 7,510.00 | 7,320.00 | 7,490.00 | 7,378.71 | 32,597 |
| 2025-02-12 | 7,380.00 | 7,480.00 | 7,250.00 | 7,330.00 | 7,221.08 | 35,072 |
| 2025-02-11 | 7,260.00 | 7,410.00 | 7,180.00 | 7,380.00 | 7,270.34 | 64,941 |
| 2025-02-10 | 7,160.00 | 7,350.00 | 7,000.00 | 7,260.00 | 7,152.12 | 51,468 |
| 2025-02-07 | 7,150.00 | 7,300.00 | 7,080.00 | 7,150.00 | 7,043.76 | 37,823 |
| 2025-02-06 | 7,260.00 | 7,290.00 | 7,090.00 | 7,150.00 | 7,043.76 | 40,695 |
| 2025-02-05 | 7,170.00 | 7,300.00 | 6,880.00 | 7,270.00 | 7,161.98 | 18,898 |
| 2025-02-04 | 6,970.00 | 7,240.00 | 6,970.00 | 7,160.00 | 7,053.61 | 28,801 |
| 2025-02-03 | 7,290.00 | 7,370.00 | 6,930.00 | 7,000.00 | 6,895.99 | 55,743 |
| 2025-01-31 | 7,490.00 | 7,520.00 | 7,260.00 | 7,290.00 | 7,181.68 | 40,078 |
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.