mPLUS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9,710.00 | 9,910.00 | 9,430.00 | 9,510.00 | 9,242.26 | 42,318 |
| 2024-10-28 | 9,670.00 | 9,800.00 | 9,600.00 | 9,710.00 | 9,436.63 | 47,794 |
| 2024-10-25 | 9,690.00 | 9,940.00 | 9,470.00 | 9,470.00 | 9,203.39 | 60,716 |
| 2024-10-24 | 9,670.00 | 9,760.00 | 9,480.00 | 9,510.00 | 9,242.26 | 38,505 |
| 2024-10-23 | 9,500.00 | 9,850.00 | 9,430.00 | 9,760.00 | 9,485.22 | 64,390 |
| 2024-10-22 | 9,890.00 | 10,090.00 | 9,570.00 | 9,590.00 | 9,320.01 | 96,658 |
| 2024-10-21 | 10,010.00 | 10,050.00 | 9,910.00 | 10,010.00 | 9,728.18 | 33,375 |
| 2024-10-18 | 10,120.00 | 10,190.00 | 9,970.00 | 10,000.00 | 9,718.46 | 84,410 |
| 2024-10-17 | 10,160.00 | 10,280.00 | 10,130.00 | 10,150.00 | 9,864.24 | 44,229 |
| 2024-10-16 | 10,260.00 | 10,340.00 | 10,160.00 | 10,190.00 | 9,903.11 | 58,698 |
| 2024-10-15 | 10,510.00 | 10,580.00 | 10,260.00 | 10,360.00 | 10,068.33 | 78,840 |
| 2024-10-14 | 10,370.00 | 10,510.00 | 10,200.00 | 10,490.00 | 10,194.67 | 73,688 |
| 2024-10-11 | 10,570.00 | 10,700.00 | 10,320.00 | 10,350.00 | 10,058.61 | 87,386 |
| 2024-10-10 | 10,780.00 | 10,780.00 | 10,580.00 | 10,670.00 | 10,369.60 | 47,719 |
| 2024-10-08 | 10,710.00 | 10,790.00 | 10,540.00 | 10,710.00 | 10,408.48 | 42,062 |
| 2024-10-07 | 10,450.00 | 10,760.00 | 10,340.00 | 10,710.00 | 10,408.48 | 71,835 |
| 2024-10-04 | 10,370.00 | 10,500.00 | 10,320.00 | 10,400.00 | 10,107.20 | 38,793 |
| 2024-10-02 | 10,310.00 | 10,570.00 | 10,310.00 | 10,470.00 | 10,175.23 | 37,859 |
| 2024-09-30 | 10,680.00 | 10,760.00 | 10,450.00 | 10,480.00 | 10,184.95 | 49,846 |
| 2024-09-27 | 10,730.00 | 10,790.00 | 10,640.00 | 10,680.00 | 10,379.32 | 52,727 |
| 2024-09-26 | 10,650.00 | 10,830.00 | 10,650.00 | 10,810.00 | 10,505.66 | 74,733 |
| 2024-09-25 | 10,950.00 | 10,980.00 | 10,560.00 | 10,700.00 | 10,398.76 | 66,304 |
| 2024-09-24 | 10,460.00 | 10,860.00 | 10,460.00 | 10,800.00 | 10,495.94 | 99,135 |
| 2024-09-23 | 10,230.00 | 10,660.00 | 10,120.00 | 10,560.00 | 10,262.70 | 109,021 |
| 2024-09-20 | 10,320.00 | 10,440.00 | 10,180.00 | 10,180.00 | 9,893.40 | 70,347 |
| 2024-09-19 | 10,490.00 | 10,490.00 | 10,150.00 | 10,220.00 | 9,932.27 | 91,924 |
| 2024-09-13 | 10,450.00 | 10,560.00 | 10,300.00 | 10,400.00 | 10,107.20 | 44,973 |
| 2024-09-12 | 10,490.00 | 10,590.00 | 10,370.00 | 10,430.00 | 10,136.36 | 51,284 |
| 2024-09-11 | 10,280.00 | 10,440.00 | 10,180.00 | 10,330.00 | 10,039.17 | 51,281 |
| 2024-09-10 | 10,350.00 | 10,560.00 | 10,120.00 | 10,190.00 | 9,903.11 | 80,926 |
| 2024-09-09 | 10,540.00 | 10,540.00 | 10,200.00 | 10,340.00 | 10,048.89 | 90,200 |
| 2024-09-06 | 10,530.00 | 10,730.00 | 10,360.00 | 10,600.00 | 10,301.57 | 84,214 |
| 2024-09-05 | 10,480.00 | 11,520.00 | 10,480.00 | 10,560.00 | 10,262.70 | 191,637 |
| 2024-09-04 | 10,400.00 | 10,640.00 | 10,210.00 | 10,530.00 | 10,233.54 | 108,216 |
| 2024-09-03 | 11,240.00 | 11,390.00 | 10,760.00 | 10,800.00 | 10,495.94 | 137,088 |
| 2024-09-02 | 11,130.00 | 11,350.00 | 11,020.00 | 11,190.00 | 10,874.96 | 140,031 |
| 2024-08-30 | 11,280.00 | 11,320.00 | 10,980.00 | 11,130.00 | 10,816.65 | 114,688 |
| 2024-08-29 | 10,610.00 | 11,540.00 | 10,550.00 | 11,230.00 | 10,913.84 | 304,304 |
| 2024-08-28 | 10,910.00 | 10,960.00 | 10,700.00 | 10,780.00 | 10,476.50 | 104,442 |
| 2024-08-27 | 11,020.00 | 11,060.00 | 10,750.00 | 10,910.00 | 10,602.84 | 96,487 |
| 2024-08-26 | 11,010.00 | 11,290.00 | 10,890.00 | 11,020.00 | 10,709.75 | 122,165 |
| 2024-08-23 | 11,240.00 | 11,280.00 | 10,890.00 | 10,990.00 | 10,680.59 | 173,580 |
| 2024-08-22 | 11,750.00 | 11,930.00 | 11,240.00 | 11,350.00 | 11,030.46 | 275,899 |
| 2024-08-21 | 11,830.00 | 11,900.00 | 11,460.00 | 11,620.00 | 11,292.86 | 454,038 |
| 2024-08-20 | 11,550.00 | 13,000.00 | 11,350.00 | 12,170.00 | 11,827.37 | 2,171,014 |
| 2024-08-19 | 11,410.00 | 12,480.00 | 11,290.00 | 11,310.00 | 10,991.58 | 650,195 |
| 2024-08-16 | 11,670.00 | 11,740.00 | 11,140.00 | 11,180.00 | 10,865.24 | 256,212 |
| 2024-08-14 | 11,810.00 | 12,190.00 | 11,450.00 | 11,620.00 | 11,292.86 | 271,738 |
| 2024-08-13 | 10,650.00 | 12,400.00 | 10,580.00 | 11,770.00 | 11,438.63 | 994,409 |
| 2024-08-12 | 10,680.00 | 10,800.00 | 10,470.00 | 10,600.00 | 10,301.57 | 67,566 |
| 2024-08-09 | 10,550.00 | 10,740.00 | 10,520.00 | 10,530.00 | 10,233.54 | 86,654 |
| 2024-08-08 | 10,830.00 | 10,900.00 | 10,340.00 | 10,340.00 | 10,048.89 | 175,603 |
| 2024-08-07 | 10,430.00 | 10,560.00 | 10,300.00 | 10,380.00 | 10,087.77 | 110,993 |
| 2024-08-06 | 9,960.00 | 10,680.00 | 9,960.00 | 10,420.00 | 10,126.64 | 215,016 |
| 2024-08-05 | 11,050.00 | 11,230.00 | 9,430.00 | 9,960.00 | 9,679.59 | 333,042 |
| 2024-08-02 | 11,750.00 | 11,830.00 | 11,230.00 | 11,330.00 | 11,011.02 | 138,280 |
| 2024-08-01 | 11,870.00 | 12,050.00 | 11,690.00 | 11,960.00 | 11,623.28 | 124,088 |
| 2024-07-31 | 11,610.00 | 12,060.00 | 11,500.00 | 11,840.00 | 11,506.66 | 188,208 |
| 2024-07-30 | 11,170.00 | 12,250.00 | 11,140.00 | 11,580.00 | 11,253.98 | 411,803 |
| 2024-07-29 | 11,030.00 | 11,190.00 | 10,900.00 | 11,170.00 | 10,855.52 | 71,717 |
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.