Mgame Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 8,400.00 | 8,460.00 | 8,140.00 | 8,300.00 | 7,411.95 | 224,413 |
| 2023-05-08 | 8,360.00 | 8,490.00 | 8,360.00 | 8,420.00 | 7,519.11 | 114,056 |
| 2023-05-04 | 8,420.00 | 8,500.00 | 8,290.00 | 8,350.00 | 7,456.60 | 149,810 |
| 2023-05-03 | 8,450.00 | 8,630.00 | 8,400.00 | 8,560.00 | 7,644.13 | 162,005 |
| 2023-05-02 | 8,350.00 | 8,560.00 | 8,290.00 | 8,500.00 | 7,590.55 | 140,229 |
| 2023-04-28 | 8,290.00 | 8,570.00 | 8,220.00 | 8,290.00 | 7,403.02 | 269,680 |
| 2023-04-27 | 8,170.00 | 8,240.00 | 8,050.00 | 8,180.00 | 7,304.79 | 155,155 |
| 2023-04-26 | 8,190.00 | 8,420.00 | 8,130.00 | 8,200.00 | 7,322.65 | 221,642 |
| 2023-04-25 | 8,470.00 | 8,590.00 | 8,190.00 | 8,270.00 | 7,385.16 | 358,297 |
| 2023-04-24 | 8,740.00 | 8,840.00 | 8,530.00 | 8,530.00 | 7,617.34 | 295,918 |
| 2023-04-21 | 9,050.00 | 9,070.00 | 8,730.00 | 8,790.00 | 7,849.53 | 509,177 |
| 2023-04-20 | 9,520.00 | 9,530.00 | 8,970.00 | 9,080.00 | 8,108.50 | 516,148 |
| 2023-04-19 | 9,510.00 | 9,650.00 | 9,360.00 | 9,450.00 | 8,438.91 | 800,805 |
| 2023-04-18 | 9,730.00 | 9,740.00 | 9,180.00 | 9,240.00 | 8,251.38 | 557,779 |
| 2023-04-17 | 9,440.00 | 9,660.00 | 9,260.00 | 9,620.00 | 8,590.72 | 707,636 |
| 2023-04-14 | 9,270.00 | 9,670.00 | 9,260.00 | 9,340.00 | 8,340.68 | 783,952 |
| 2023-04-13 | 8,880.00 | 9,280.00 | 8,770.00 | 9,250.00 | 8,260.31 | 734,498 |
| 2023-04-12 | 8,750.00 | 9,350.00 | 8,600.00 | 8,870.00 | 7,920.97 | 1,302,915 |
| 2023-04-11 | 8,790.00 | 8,840.00 | 8,550.00 | 8,780.00 | 7,840.60 | 312,644 |
| 2023-04-10 | 8,920.00 | 8,920.00 | 8,700.00 | 8,770.00 | 7,831.67 | 504,493 |
| 2023-04-07 | 9,130.00 | 9,240.00 | 8,900.00 | 8,940.00 | 7,983.48 | 329,409 |
| 2023-04-06 | 9,200.00 | 9,290.00 | 9,000.00 | 9,080.00 | 8,108.50 | 357,718 |
| 2023-04-05 | 9,240.00 | 9,380.00 | 9,100.00 | 9,170.00 | 8,188.87 | 508,615 |
| 2023-04-04 | 8,960.00 | 9,330.00 | 8,960.00 | 9,220.00 | 8,233.52 | 708,217 |
| 2023-04-03 | 8,880.00 | 9,070.00 | 8,650.00 | 9,010.00 | 8,045.99 | 396,957 |
| 2023-03-31 | 9,120.00 | 9,120.00 | 8,800.00 | 8,810.00 | 7,867.39 | 434,155 |
| 2023-03-30 | 8,940.00 | 9,240.00 | 8,870.00 | 9,100.00 | 8,126.36 | 704,110 |
| 2023-03-29 | 8,890.00 | 9,000.00 | 8,750.00 | 8,910.00 | 7,956.69 | 408,805 |
| 2023-03-28 | 8,720.00 | 8,950.00 | 8,640.00 | 8,910.00 | 7,956.69 | 535,320 |
| 2023-03-27 | 8,920.00 | 8,930.00 | 8,540.00 | 8,740.00 | 7,804.88 | 742,649 |
| 2023-03-24 | 8,500.00 | 8,870.00 | 8,410.00 | 8,860.00 | 7,912.04 | 825,588 |
| 2023-03-23 | 8,640.00 | 8,670.00 | 8,390.00 | 8,450.00 | 7,545.90 | 695,688 |
| 2023-03-22 | 8,740.00 | 8,890.00 | 8,630.00 | 8,730.00 | 7,795.95 | 531,667 |
| 2023-03-21 | 8,890.00 | 9,070.00 | 8,630.00 | 8,670.00 | 7,742.37 | 2,180,400 |
| 2023-03-20 | 8,690.00 | 8,800.00 | 8,420.00 | 8,590.00 | 7,670.92 | 427,474 |
| 2023-03-17 | 8,380.00 | 8,700.00 | 8,240.00 | 8,700.00 | 7,769.16 | 370,767 |
| 2023-03-16 | 8,210.00 | 8,380.00 | 7,840.00 | 8,300.00 | 7,411.95 | 351,297 |
| 2023-03-15 | 8,370.00 | 8,460.00 | 8,230.00 | 8,240.00 | 7,358.37 | 226,320 |
| 2023-03-14 | 8,600.00 | 8,660.00 | 8,130.00 | 8,240.00 | 7,358.37 | 625,689 |
| 2023-03-13 | 8,350.00 | 8,710.00 | 8,220.00 | 8,600.00 | 7,679.85 | 384,207 |
| 2023-03-10 | 8,890.00 | 8,940.00 | 8,430.00 | 8,540.00 | 7,626.27 | 569,156 |
| 2023-03-09 | 9,300.00 | 9,420.00 | 8,920.00 | 9,030.00 | 8,063.85 | 790,554 |
| 2023-03-08 | 9,030.00 | 9,460.00 | 8,930.00 | 9,410.00 | 8,403.19 | 1,491,433 |
| 2023-03-07 | 8,820.00 | 9,080.00 | 8,700.00 | 9,070.00 | 8,099.57 | 750,710 |
| 2023-03-06 | 9,010.00 | 9,070.00 | 8,750.00 | 8,770.00 | 7,831.67 | 626,593 |
| 2023-03-03 | 9,030.00 | 9,150.00 | 8,860.00 | 9,010.00 | 8,045.99 | 695,368 |
| 2023-03-02 | 8,940.00 | 9,040.00 | 8,750.00 | 8,990.00 | 8,028.13 | 590,777 |
| 2023-02-28 | 9,020.00 | 9,050.00 | 8,720.00 | 8,970.00 | 8,010.27 | 756,639 |
| 2023-02-27 | 9,200.00 | 9,250.00 | 8,750.00 | 8,890.00 | 7,938.83 | 1,174,443 |
| 2023-02-24 | 9,210.00 | 9,540.00 | 9,100.00 | 9,330.00 | 8,331.75 | 3,825,067 |
| 2023-02-23 | 8,100.00 | 9,560.00 | 8,100.00 | 9,150.00 | 8,171.01 | 9,765,754 |
| 2023-02-22 | 8,170.00 | 8,280.00 | 8,040.00 | 8,090.00 | 7,224.42 | 298,992 |
| 2023-02-21 | 8,410.00 | 8,450.00 | 8,270.00 | 8,350.00 | 7,456.60 | 261,423 |
| 2023-02-20 | 8,540.00 | 8,540.00 | 8,360.00 | 8,410.00 | 7,510.18 | 376,383 |
| 2023-02-17 | 8,260.00 | 8,490.00 | 8,220.00 | 8,470.00 | 7,563.76 | 481,103 |
| 2023-02-16 | 7,930.00 | 8,570.00 | 7,920.00 | 8,430.00 | 7,528.04 | 1,909,683 |
| 2023-02-15 | 8,190.00 | 8,190.00 | 7,730.00 | 7,800.00 | 6,965.45 | 337,864 |
| 2023-02-14 | 8,130.00 | 8,270.00 | 8,070.00 | 8,130.00 | 7,260.14 | 275,149 |
| 2023-02-13 | 8,410.00 | 8,410.00 | 8,020.00 | 8,110.00 | 7,242.28 | 368,688 |
| 2023-02-10 | 8,580.00 | 8,650.00 | 8,350.00 | 8,410.00 | 7,510.18 | 558,588 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 110.0000 KRW |
| 2025-12-29 | 222.0000 KRW |
| 2024-12-27 | 160.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.