mPLUS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 7,520.00 | 7,640.00 | 7,500.00 | 7,560.00 | 7,447.67 | 14,862 |
| 2025-01-23 | 7,730.00 | 7,730.00 | 7,480.00 | 7,520.00 | 7,408.26 | 32,981 |
| 2025-01-22 | 7,730.00 | 7,840.00 | 7,580.00 | 7,720.00 | 7,605.29 | 32,241 |
| 2025-01-21 | 8,200.00 | 8,200.00 | 7,690.00 | 7,730.00 | 7,615.14 | 96,170 |
| 2025-01-20 | 7,980.00 | 8,280.00 | 7,880.00 | 8,220.00 | 8,097.86 | 75,290 |
| 2025-01-17 | 7,850.00 | 8,100.00 | 7,850.00 | 7,960.00 | 7,841.72 | 45,326 |
| 2025-01-16 | 7,930.00 | 8,090.00 | 7,770.00 | 7,930.00 | 7,812.17 | 33,479 |
| 2025-01-15 | 7,990.00 | 8,090.00 | 7,800.00 | 7,890.00 | 7,772.76 | 45,533 |
| 2025-01-14 | 7,690.00 | 7,900.00 | 7,650.00 | 7,890.00 | 7,772.76 | 36,284 |
| 2025-01-13 | 7,710.00 | 7,760.00 | 7,580.00 | 7,660.00 | 7,546.18 | 36,922 |
| 2025-01-10 | 7,830.00 | 7,830.00 | 7,580.00 | 7,680.00 | 7,565.88 | 37,172 |
| 2025-01-09 | 7,960.00 | 7,960.00 | 7,580.00 | 7,830.00 | 7,713.66 | 120,814 |
| 2025-01-08 | 7,860.00 | 7,980.00 | 7,740.00 | 7,950.00 | 7,831.87 | 47,655 |
| 2025-01-07 | 8,010.00 | 8,160.00 | 7,850.00 | 7,870.00 | 7,753.06 | 30,503 |
| 2025-01-06 | 7,820.00 | 8,200.00 | 7,820.00 | 8,080.00 | 7,959.94 | 67,269 |
| 2025-01-03 | 7,460.00 | 7,840.00 | 7,430.00 | 7,800.00 | 7,684.10 | 53,661 |
| 2025-01-02 | 7,630.00 | 7,670.00 | 7,400.00 | 7,460.00 | 7,349.15 | 25,125 |
| 2024-12-30 | 7,380.00 | 7,760.00 | 7,150.00 | 7,700.00 | 7,585.59 | 26,007 |
| 2024-12-27 | 7,410.00 | 7,530.00 | 7,300.00 | 7,450.00 | 7,339.30 | 27,069 |
| 2024-12-26 | 7,720.00 | 7,720.00 | 7,410.00 | 7,410.00 | 7,201.38 | 34,199 |
| 2024-12-24 | 7,810.00 | 7,920.00 | 7,620.00 | 7,620.00 | 7,405.47 | 39,684 |
| 2024-12-23 | 7,750.00 | 7,890.00 | 7,640.00 | 7,880.00 | 7,658.15 | 24,615 |
| 2024-12-20 | 7,910.00 | 7,920.00 | 7,610.00 | 7,760.00 | 7,541.53 | 20,628 |
| 2024-12-19 | 8,030.00 | 8,030.00 | 7,860.00 | 7,910.00 | 7,687.31 | 46,966 |
| 2024-12-18 | 7,990.00 | 8,130.00 | 7,940.00 | 8,050.00 | 7,823.36 | 32,011 |
| 2024-12-17 | 8,430.00 | 8,450.00 | 8,040.00 | 8,060.00 | 7,833.08 | 46,178 |
| 2024-12-16 | 8,050.00 | 8,250.00 | 8,010.00 | 8,240.00 | 8,008.01 | 32,345 |
| 2024-12-13 | 7,780.00 | 8,130.00 | 7,730.00 | 8,050.00 | 7,823.36 | 35,862 |
| 2024-12-12 | 8,090.00 | 8,090.00 | 7,700.00 | 7,970.00 | 7,745.62 | 58,743 |
| 2024-12-11 | 7,600.00 | 8,030.00 | 7,530.00 | 8,000.00 | 7,774.77 | 48,394 |
| 2024-12-10 | 7,190.00 | 7,560.00 | 7,130.00 | 7,470.00 | 7,259.69 | 62,947 |
| 2024-12-09 | 7,760.00 | 7,800.00 | 7,150.00 | 7,190.00 | 6,987.58 | 186,380 |
| 2024-12-06 | 8,200.00 | 8,450.00 | 7,770.00 | 7,960.00 | 7,735.90 | 91,160 |
| 2024-12-05 | 8,370.00 | 8,620.00 | 8,110.00 | 8,200.00 | 7,969.14 | 78,095 |
| 2024-12-04 | 8,000.00 | 8,660.00 | 7,930.00 | 8,630.00 | 8,387.03 | 140,684 |
| 2024-12-03 | 7,740.00 | 8,860.00 | 7,740.00 | 8,310.00 | 8,076.04 | 405,489 |
| 2024-12-02 | 7,250.00 | 8,340.00 | 7,110.00 | 7,670.00 | 7,454.06 | 326,773 |
| 2024-11-29 | 7,660.00 | 7,820.00 | 7,190.00 | 7,220.00 | 7,016.73 | 55,426 |
| 2024-11-28 | 7,850.00 | 7,850.00 | 7,570.00 | 7,660.00 | 7,444.34 | 37,689 |
| 2024-11-27 | 7,870.00 | 8,020.00 | 7,640.00 | 7,670.00 | 7,454.06 | 42,809 |
| 2024-11-26 | 7,880.00 | 8,010.00 | 7,750.00 | 7,870.00 | 7,648.43 | 49,272 |
| 2024-11-25 | 7,500.00 | 7,910.00 | 7,490.00 | 7,850.00 | 7,628.99 | 70,722 |
| 2024-11-22 | 7,310.00 | 7,580.00 | 7,310.00 | 7,460.00 | 7,249.97 | 35,273 |
| 2024-11-21 | 7,420.00 | 7,530.00 | 7,200.00 | 7,380.00 | 7,172.23 | 58,413 |
| 2024-11-20 | 7,370.00 | 7,510.00 | 7,300.00 | 7,420.00 | 7,211.10 | 35,561 |
| 2024-11-19 | 7,460.00 | 7,590.00 | 7,270.00 | 7,440.00 | 7,230.54 | 51,194 |
| 2024-11-18 | 7,430.00 | 7,650.00 | 7,350.00 | 7,430.00 | 7,220.82 | 74,867 |
| 2024-11-15 | 7,800.00 | 7,810.00 | 7,140.00 | 7,500.00 | 7,288.85 | 138,059 |
| 2024-11-14 | 7,750.00 | 8,120.00 | 7,600.00 | 7,820.00 | 7,599.84 | 69,737 |
| 2024-11-13 | 7,900.00 | 8,040.00 | 7,710.00 | 7,710.00 | 7,492.94 | 102,993 |
| 2024-11-12 | 8,270.00 | 8,400.00 | 7,990.00 | 8,040.00 | 7,813.65 | 103,074 |
| 2024-11-11 | 8,710.00 | 8,800.00 | 8,240.00 | 8,320.00 | 8,085.76 | 81,937 |
| 2024-11-08 | 8,610.00 | 8,800.00 | 8,550.00 | 8,550.00 | 8,309.29 | 46,647 |
| 2024-11-07 | 8,710.00 | 8,760.00 | 8,300.00 | 8,610.00 | 8,367.60 | 120,433 |
| 2024-11-06 | 9,330.00 | 9,460.00 | 8,700.00 | 8,780.00 | 8,532.81 | 121,417 |
| 2024-11-05 | 9,150.00 | 9,450.00 | 9,150.00 | 9,330.00 | 9,067.33 | 54,423 |
| 2024-11-04 | 9,110.00 | 9,350.00 | 9,070.00 | 9,220.00 | 8,960.42 | 32,208 |
| 2024-11-01 | 9,040.00 | 9,440.00 | 9,000.00 | 9,180.00 | 8,921.55 | 85,970 |
| 2024-10-31 | 9,410.00 | 9,420.00 | 9,000.00 | 9,230.00 | 8,970.14 | 50,509 |
| 2024-10-30 | 9,510.00 | 9,720.00 | 9,410.00 | 9,410.00 | 9,145.07 | 33,329 |
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.