Mgame Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 7,040.00 | 7,050.00 | 6,820.00 | 6,900.00 | 6,161.74 | 411,053 |
| 2022-11-11 | 7,020.00 | 7,080.00 | 6,880.00 | 6,940.00 | 6,197.46 | 439,241 |
| 2022-11-10 | 6,860.00 | 6,980.00 | 6,740.00 | 6,780.00 | 6,054.58 | 419,225 |
| 2022-11-09 | 7,030.00 | 7,170.00 | 6,940.00 | 6,940.00 | 6,197.46 | 593,083 |
| 2022-11-08 | 6,460.00 | 7,060.00 | 6,460.00 | 7,020.00 | 6,268.90 | 1,201,843 |
| 2022-11-07 | 6,420.00 | 6,500.00 | 6,360.00 | 6,430.00 | 5,742.03 | 271,351 |
| 2022-11-04 | 6,190.00 | 6,320.00 | 6,110.00 | 6,240.00 | 5,572.36 | 197,580 |
| 2022-11-03 | 6,180.00 | 6,300.00 | 6,170.00 | 6,250.00 | 5,581.29 | 166,215 |
| 2022-11-02 | 6,320.00 | 6,560.00 | 6,260.00 | 6,410.00 | 5,724.17 | 344,286 |
| 2022-11-01 | 6,000.00 | 6,500.00 | 5,980.00 | 6,370.00 | 5,688.45 | 797,028 |
| 2022-10-31 | 6,100.00 | 6,100.00 | 5,970.00 | 6,050.00 | 5,402.69 | 89,811 |
| 2022-10-28 | 6,130.00 | 6,130.00 | 5,910.00 | 6,000.00 | 5,358.04 | 160,302 |
| 2022-10-27 | 6,210.00 | 6,380.00 | 6,190.00 | 6,210.00 | 5,545.57 | 259,264 |
| 2022-10-26 | 5,970.00 | 6,320.00 | 5,940.00 | 6,190.00 | 5,527.71 | 463,721 |
| 2022-10-25 | 6,050.00 | 6,170.00 | 5,870.00 | 5,960.00 | 5,322.32 | 157,891 |
| 2022-10-24 | 5,840.00 | 6,100.00 | 5,830.00 | 6,000.00 | 5,358.04 | 259,637 |
| 2022-10-21 | 5,790.00 | 5,870.00 | 5,680.00 | 5,700.00 | 5,090.14 | 193,230 |
| 2022-10-20 | 5,940.00 | 6,040.00 | 5,740.00 | 5,830.00 | 5,206.23 | 160,053 |
| 2022-10-19 | 6,100.00 | 6,230.00 | 5,980.00 | 5,980.00 | 5,340.18 | 336,740 |
| 2022-10-18 | 6,080.00 | 6,670.00 | 6,040.00 | 6,060.00 | 5,411.62 | 2,617,956 |
| 2022-10-17 | 5,660.00 | 5,830.00 | 5,520.00 | 5,830.00 | 5,206.23 | 98,732 |
| 2022-10-14 | 5,430.00 | 5,750.00 | 5,430.00 | 5,740.00 | 5,125.86 | 250,148 |
| 2022-10-13 | 5,590.00 | 5,590.00 | 5,310.00 | 5,310.00 | 4,741.86 | 208,425 |
| 2022-10-12 | 5,560.00 | 5,680.00 | 5,440.00 | 5,580.00 | 4,982.98 | 129,188 |
| 2022-10-11 | 5,910.00 | 5,910.00 | 5,580.00 | 5,620.00 | 5,018.70 | 253,695 |
| 2022-10-07 | 5,970.00 | 6,010.00 | 5,850.00 | 5,910.00 | 5,277.67 | 89,519 |
| 2022-10-06 | 5,920.00 | 6,060.00 | 5,870.00 | 6,020.00 | 5,375.90 | 96,283 |
| 2022-10-05 | 6,100.00 | 6,140.00 | 5,800.00 | 5,830.00 | 5,206.23 | 105,832 |
| 2022-10-04 | 5,950.00 | 6,000.00 | 5,890.00 | 5,960.00 | 5,322.32 | 80,560 |
| 2022-09-30 | 5,670.00 | 5,940.00 | 5,670.00 | 5,860.00 | 5,233.02 | 88,600 |
| 2022-09-29 | 5,850.00 | 6,050.00 | 5,820.00 | 5,820.00 | 5,197.30 | 141,653 |
| 2022-09-28 | 5,730.00 | 5,970.00 | 5,730.00 | 5,760.00 | 5,143.72 | 294,102 |
| 2022-09-27 | 5,620.00 | 5,940.00 | 5,620.00 | 5,810.00 | 5,188.37 | 266,201 |
| 2022-09-26 | 5,820.00 | 5,920.00 | 5,690.00 | 5,700.00 | 5,090.14 | 295,606 |
| 2022-09-23 | 6,190.00 | 6,240.00 | 5,990.00 | 6,020.00 | 5,375.90 | 136,141 |
| 2022-09-22 | 6,280.00 | 6,280.00 | 6,070.00 | 6,260.00 | 5,590.22 | 163,886 |
| 2022-09-21 | 6,390.00 | 6,390.00 | 6,280.00 | 6,320.00 | 5,643.80 | 58,270 |
| 2022-09-20 | 6,370.00 | 6,430.00 | 6,280.00 | 6,340.00 | 5,661.66 | 105,692 |
| 2022-09-19 | 6,640.00 | 6,640.00 | 6,240.00 | 6,300.00 | 5,625.94 | 154,136 |
| 2022-09-16 | 6,560.00 | 6,670.00 | 6,510.00 | 6,550.00 | 5,849.19 | 117,009 |
| 2022-09-15 | 6,730.00 | 6,840.00 | 6,580.00 | 6,610.00 | 5,902.77 | 122,607 |
| 2022-09-14 | 6,620.00 | 6,710.00 | 6,530.00 | 6,700.00 | 5,983.14 | 82,584 |
| 2022-09-13 | 6,770.00 | 6,900.00 | 6,760.00 | 6,860.00 | 6,126.02 | 95,665 |
| 2022-09-08 | 6,690.00 | 6,740.00 | 6,640.00 | 6,650.00 | 5,938.49 | 84,634 |
| 2022-09-07 | 6,830.00 | 6,830.00 | 6,570.00 | 6,600.00 | 5,893.84 | 113,616 |
| 2022-09-06 | 6,690.00 | 6,880.00 | 6,690.00 | 6,830.00 | 6,099.23 | 95,234 |
| 2022-09-05 | 6,700.00 | 6,890.00 | 6,690.00 | 6,690.00 | 5,974.21 | 138,037 |
| 2022-09-02 | 6,880.00 | 6,930.00 | 6,720.00 | 6,760.00 | 6,036.72 | 228,475 |
| 2022-09-01 | 7,100.00 | 7,100.00 | 6,760.00 | 6,800.00 | 6,072.44 | 202,687 |
| 2022-08-31 | 7,010.00 | 7,160.00 | 6,970.00 | 7,120.00 | 6,358.21 | 90,964 |
| 2022-08-30 | 6,950.00 | 7,120.00 | 6,950.00 | 7,080.00 | 6,322.49 | 158,594 |
| 2022-08-29 | 7,020.00 | 7,090.00 | 6,890.00 | 6,950.00 | 6,206.39 | 178,136 |
| 2022-08-26 | 7,360.00 | 7,430.00 | 7,270.00 | 7,270.00 | 6,492.16 | 137,484 |
| 2022-08-25 | 7,340.00 | 7,450.00 | 7,300.00 | 7,350.00 | 6,563.60 | 132,536 |
| 2022-08-24 | 7,230.00 | 7,380.00 | 7,110.00 | 7,340.00 | 6,554.67 | 148,781 |
| 2022-08-23 | 7,270.00 | 7,440.00 | 7,160.00 | 7,160.00 | 6,393.93 | 201,290 |
| 2022-08-22 | 7,710.00 | 7,710.00 | 7,450.00 | 7,450.00 | 6,652.90 | 221,470 |
| 2022-08-19 | 7,800.00 | 7,840.00 | 7,700.00 | 7,750.00 | 6,920.80 | 187,042 |
| 2022-08-18 | 7,860.00 | 7,860.00 | 7,680.00 | 7,800.00 | 6,965.45 | 144,038 |
| 2022-08-17 | 8,000.00 | 8,060.00 | 7,810.00 | 7,900.00 | 7,054.75 | 198,324 |
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.