mPLUS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 10,060.00 | 10,170.00 | 9,610.00 | 9,770.00 | 9,770.00 | 95,707 |
| 2026-10-19 | 9,380.00 | 10,300.00 | 9,110.00 | 10,110.00 | 10,110.00 | 127,807 |
| 2026-10-16 | 9,300.00 | 9,740.00 | 9,150.00 | 9,520.00 | 9,520.00 | 66,638 |
| 2026-10-15 | 9,650.00 | 10,040.00 | 9,000.00 | 9,250.00 | 9,250.00 | 135,658 |
| 2026-10-14 | 10,080.00 | 10,500.00 | 10,000.00 | 10,170.00 | 10,170.00 | 107,400 |
| 2026-10-13 | 9,730.00 | 10,190.00 | 9,500.00 | 10,070.00 | 10,070.00 | 150,559 |
| 2026-10-12 | 10,400.00 | 10,700.00 | 9,920.00 | 9,990.00 | 9,990.00 | 166,564 |
| 2026-10-08 | 10,500.00 | 10,830.00 | 10,000.00 | 10,430.00 | 10,430.00 | 218,253 |
| 2026-10-07 | 10,600.00 | 10,790.00 | 10,260.00 | 10,330.00 | 10,330.00 | 191,714 |
| 2026-10-06 | 10,090.00 | 10,560.00 | 10,000.00 | 10,430.00 | 10,430.00 | 284,535 |
| 2026-10-02 | 9,940.00 | 10,190.00 | 9,740.00 | 9,940.00 | 9,940.00 | 148,693 |
| 2026-10-01 | 9,560.00 | 9,950.00 | 9,440.00 | 9,940.00 | 9,940.00 | 154,927 |
| 2026-09-30 | 9,170.00 | 9,800.00 | 9,160.00 | 9,530.00 | 9,530.00 | 293,176 |
| 2026-09-29 | 9,130.00 | 9,210.00 | 8,960.00 | 9,070.00 | 9,070.00 | 57,411 |
| 2026-09-28 | 9,040.00 | 9,360.00 | 8,950.00 | 9,200.00 | 9,200.00 | 62,917 |
| 2026-09-23 | 9,110.00 | 9,170.00 | 8,930.00 | 9,010.00 | 9,010.00 | 42,389 |
| 2026-09-22 | 9,090.00 | 9,240.00 | 8,970.00 | 9,000.00 | 9,000.00 | 56,211 |
| 2026-09-21 | 9,350.00 | 9,350.00 | 9,000.00 | 9,090.00 | 9,090.00 | 49,309 |
| 2026-09-18 | 9,350.00 | 9,490.00 | 9,250.00 | 9,300.00 | 9,300.00 | 34,777 |
| 2026-09-17 | 9,360.00 | 9,530.00 | 9,180.00 | 9,280.00 | 9,280.00 | 76,876 |
| 2026-09-16 | 9,380.00 | 9,680.00 | 9,280.00 | 9,360.00 | 9,360.00 | 76,490 |
| 2026-09-15 | 8,900.00 | 9,390.00 | 8,900.00 | 9,210.00 | 9,210.00 | 39,564 |
| 2026-09-14 | 9,200.00 | 9,280.00 | 8,980.00 | 8,990.00 | 8,990.00 | 32,933 |
| 2026-09-11 | 9,080.00 | 9,430.00 | 9,080.00 | 9,200.00 | 9,200.00 | 27,164 |
| 2026-09-10 | 9,400.00 | 9,470.00 | 9,130.00 | 9,360.00 | 9,360.00 | 65,992 |
| 2026-09-09 | 9,100.00 | 9,510.00 | 9,090.00 | 9,470.00 | 9,470.00 | 59,243 |
| 2026-09-08 | 9,400.00 | 9,540.00 | 9,070.00 | 9,120.00 | 9,120.00 | 64,062 |
| 2026-09-07 | 9,510.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,400.00 | 35,465 |
| 2026-09-04 | 9,470.00 | 9,530.00 | 9,270.00 | 9,430.00 | 9,430.00 | 39,480 |
| 2026-09-03 | 9,230.00 | 9,430.00 | 9,100.00 | 9,260.00 | 9,260.00 | 45,613 |
| 2026-09-02 | 9,360.00 | 9,480.00 | 9,120.00 | 9,150.00 | 9,150.00 | 44,228 |
| 2026-09-01 | 9,400.00 | 9,810.00 | 9,310.00 | 9,460.00 | 9,460.00 | 76,114 |
| 2026-08-31 | 9,280.00 | 9,470.00 | 9,020.00 | 9,400.00 | 9,400.00 | 60,856 |
| 2026-08-28 | 9,530.00 | 9,620.00 | 9,210.00 | 9,280.00 | 9,280.00 | 61,346 |
| 2026-08-27 | 9,240.00 | 9,780.00 | 9,240.00 | 9,530.00 | 9,530.00 | 114,608 |
| 2026-08-26 | 9,400.00 | 9,400.00 | 8,950.00 | 9,130.00 | 9,130.00 | 45,808 |
| 2026-08-25 | 9,330.00 | 9,330.00 | 8,810.00 | 9,230.00 | 9,230.00 | 53,548 |
| 2026-08-24 | 8,880.00 | 9,400.00 | 8,870.00 | 9,160.00 | 9,160.00 | 80,504 |
| 2026-08-21 | 9,380.00 | 9,380.00 | 8,850.00 | 8,870.00 | 8,870.00 | 90,748 |
| 2026-08-20 | 9,500.00 | 9,810.00 | 9,360.00 | 9,390.00 | 9,390.00 | 96,137 |
| 2026-08-19 | 9,700.00 | 9,710.00 | 9,220.00 | 9,270.00 | 9,270.00 | 63,901 |
| 2026-08-18 | 10,100.00 | 10,150.00 | 9,590.00 | 9,700.00 | 9,700.00 | 118,134 |
| 2026-08-14 | 10,160.00 | 10,280.00 | 9,840.00 | 10,170.00 | 10,170.00 | 69,032 |
| 2026-08-13 | 10,120.00 | 10,210.00 | 9,900.00 | 10,030.00 | 10,030.00 | 81,909 |
| 2026-08-12 | 10,160.00 | 10,260.00 | 9,940.00 | 10,080.00 | 10,080.00 | 75,926 |
| 2026-08-11 | 10,340.00 | 10,500.00 | 10,130.00 | 10,180.00 | 10,180.00 | 69,900 |
| 2026-08-10 | 9,830.00 | 10,340.00 | 9,710.00 | 10,340.00 | 10,340.00 | 110,641 |
| 2026-08-07 | 9,820.00 | 10,000.00 | 9,490.00 | 9,730.00 | 9,730.00 | 92,995 |
| 2026-08-06 | 9,320.00 | 9,640.00 | 9,280.00 | 9,490.00 | 9,490.00 | 82,169 |
| 2026-08-05 | 9,440.00 | 9,570.00 | 9,310.00 | 9,400.00 | 9,400.00 | 47,412 |
| 2026-08-04 | 8,770.00 | 9,270.00 | 8,770.00 | 9,150.00 | 9,150.00 | 69,228 |
| 2026-08-03 | 8,740.00 | 9,070.00 | 8,530.00 | 8,750.00 | 8,750.00 | 49,059 |
| 2026-07-31 | 8,310.00 | 8,730.00 | 8,060.00 | 8,730.00 | 8,730.00 | 79,678 |
| 2026-07-30 | 6,990.00 | 8,080.00 | 6,990.00 | 7,800.00 | 7,800.00 | 124,888 |
| 2026-07-29 | 8,610.00 | 8,820.00 | 7,600.00 | 7,690.00 | 7,690.00 | 201,043 |
| 2026-07-28 | 8,990.00 | 8,990.00 | 8,590.00 | 8,610.00 | 8,610.00 | 81,535 |
| 2026-07-27 | 9,280.00 | 9,450.00 | 8,930.00 | 9,010.00 | 9,010.00 | 71,473 |
| 2026-07-24 | 9,470.00 | 9,490.00 | 9,050.00 | 9,170.00 | 9,170.00 | 50,539 |
| 2026-07-23 | 9,090.00 | 9,620.00 | 9,090.00 | 9,590.00 | 9,590.00 | 45,997 |
| 2026-07-22 | 9,130.00 | 9,420.00 | 9,100.00 | 9,120.00 | 9,120.00 | 49,070 |
Page 1 of 5 · 245 trading daysOlder →
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.