Mgame Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 8,230.00 | 8,250.00 | 7,890.00 | 7,970.00 | 7,117.26 | 377,165 |
| 2022-08-12 | 8,230.00 | 8,230.00 | 8,060.00 | 8,180.00 | 7,304.79 | 190,551 |
| 2022-08-11 | 8,280.00 | 8,300.00 | 8,170.00 | 8,190.00 | 7,313.72 | 198,234 |
| 2022-08-10 | 8,200.00 | 8,270.00 | 8,140.00 | 8,140.00 | 7,269.07 | 302,234 |
| 2022-08-09 | 8,240.00 | 8,420.00 | 8,110.00 | 8,330.00 | 7,438.74 | 603,279 |
| 2022-08-08 | 8,050.00 | 8,850.00 | 7,970.00 | 8,180.00 | 7,304.79 | 1,480,823 |
| 2022-08-05 | 8,200.00 | 8,210.00 | 7,940.00 | 8,050.00 | 7,188.70 | 243,734 |
| 2022-08-04 | 7,880.00 | 8,300.00 | 7,870.00 | 8,160.00 | 7,286.93 | 1,053,627 |
| 2022-08-03 | 7,460.00 | 7,920.00 | 7,460.00 | 7,810.00 | 6,974.38 | 392,374 |
| 2022-08-02 | 7,770.00 | 7,770.00 | 7,510.00 | 7,510.00 | 6,706.48 | 187,680 |
| 2022-08-01 | 7,800.00 | 7,810.00 | 7,690.00 | 7,770.00 | 6,938.66 | 83,526 |
| 2022-07-29 | 7,730.00 | 7,840.00 | 7,720.00 | 7,780.00 | 6,947.59 | 165,703 |
| 2022-07-28 | 7,820.00 | 7,860.00 | 7,650.00 | 7,680.00 | 6,858.29 | 127,389 |
| 2022-07-27 | 7,710.00 | 7,780.00 | 7,660.00 | 7,690.00 | 6,867.22 | 74,101 |
| 2022-07-26 | 7,800.00 | 7,840.00 | 7,670.00 | 7,710.00 | 6,885.08 | 78,304 |
| 2022-07-25 | 7,690.00 | 7,840.00 | 7,650.00 | 7,800.00 | 6,965.45 | 98,569 |
| 2022-07-22 | 7,880.00 | 7,900.00 | 7,700.00 | 7,740.00 | 6,911.87 | 124,648 |
| 2022-07-21 | 7,700.00 | 7,960.00 | 7,700.00 | 7,840.00 | 7,001.17 | 191,142 |
| 2022-07-20 | 7,790.00 | 8,040.00 | 7,680.00 | 7,680.00 | 6,858.29 | 284,416 |
| 2022-07-19 | 7,620.00 | 7,660.00 | 7,530.00 | 7,660.00 | 6,840.43 | 115,070 |
| 2022-07-18 | 7,550.00 | 7,740.00 | 7,450.00 | 7,620.00 | 6,804.71 | 181,390 |
| 2022-07-15 | 7,600.00 | 7,620.00 | 7,360.00 | 7,370.00 | 6,581.46 | 166,197 |
| 2022-07-14 | 7,340.00 | 7,640.00 | 7,330.00 | 7,560.00 | 6,751.13 | 150,320 |
| 2022-07-13 | 7,120.00 | 7,520.00 | 7,120.00 | 7,420.00 | 6,626.11 | 184,428 |
| 2022-07-12 | 7,480.00 | 7,480.00 | 7,190.00 | 7,190.00 | 6,420.72 | 152,962 |
| 2022-07-11 | 7,640.00 | 7,720.00 | 7,450.00 | 7,550.00 | 6,742.20 | 94,567 |
| 2022-07-08 | 7,570.00 | 7,740.00 | 7,560.00 | 7,590.00 | 6,777.92 | 189,189 |
| 2022-07-07 | 7,500.00 | 7,610.00 | 7,390.00 | 7,540.00 | 6,733.27 | 160,299 |
| 2022-07-06 | 7,390.00 | 7,720.00 | 7,280.00 | 7,380.00 | 6,590.39 | 233,670 |
| 2022-07-05 | 7,070.00 | 7,410.00 | 7,060.00 | 7,400.00 | 6,608.25 | 246,224 |
| 2022-07-04 | 7,000.00 | 7,220.00 | 6,840.00 | 7,030.00 | 6,277.83 | 211,778 |
| 2022-07-01 | 7,200.00 | 7,420.00 | 6,910.00 | 7,010.00 | 6,259.97 | 194,922 |
| 2022-06-30 | 7,260.00 | 7,370.00 | 7,100.00 | 7,150.00 | 6,385.00 | 267,229 |
| 2022-06-29 | 7,030.00 | 7,390.00 | 7,030.00 | 7,330.00 | 6,545.74 | 169,695 |
| 2022-06-28 | 7,200.00 | 7,280.00 | 7,040.00 | 7,220.00 | 6,447.51 | 156,433 |
| 2022-06-27 | 7,020.00 | 7,260.00 | 6,860.00 | 7,200.00 | 6,429.65 | 331,941 |
| 2022-06-24 | 6,320.00 | 6,900.00 | 6,300.00 | 6,870.00 | 6,134.95 | 468,968 |
| 2022-06-23 | 6,880.00 | 6,980.00 | 6,380.00 | 6,380.00 | 5,697.38 | 562,240 |
| 2022-06-22 | 7,380.00 | 7,430.00 | 6,860.00 | 6,920.00 | 6,179.60 | 385,794 |
| 2022-06-21 | 7,000.00 | 7,400.00 | 7,000.00 | 7,310.00 | 6,527.88 | 410,746 |
| 2022-06-20 | 7,600.00 | 7,650.00 | 6,910.00 | 7,000.00 | 6,251.04 | 596,973 |
| 2022-06-17 | 7,330.00 | 7,600.00 | 7,230.00 | 7,480.00 | 6,679.69 | 298,097 |
| 2022-06-16 | 8,020.00 | 8,120.00 | 7,550.00 | 7,640.00 | 6,822.57 | 347,489 |
| 2022-06-15 | 7,700.00 | 8,260.00 | 7,660.00 | 7,840.00 | 7,001.17 | 1,080,231 |
| 2022-06-14 | 7,330.00 | 8,060.00 | 7,300.00 | 7,800.00 | 6,965.45 | 915,199 |
| 2022-06-13 | 8,300.00 | 8,400.00 | 7,600.00 | 7,620.00 | 6,804.71 | 554,131 |
| 2022-06-10 | 8,510.00 | 8,580.00 | 8,480.00 | 8,510.00 | 7,599.48 | 172,350 |
| 2022-06-09 | 8,710.00 | 8,710.00 | 8,530.00 | 8,600.00 | 7,679.85 | 215,297 |
| 2022-06-08 | 8,740.00 | 8,750.00 | 8,630.00 | 8,650.00 | 7,724.51 | 131,394 |
| 2022-06-07 | 8,650.00 | 8,740.00 | 8,570.00 | 8,640.00 | 7,715.58 | 147,947 |
| 2022-06-03 | 8,820.00 | 8,900.00 | 8,600.00 | 8,640.00 | 7,715.58 | 275,416 |
| 2022-06-02 | 8,880.00 | 8,910.00 | 8,700.00 | 8,710.00 | 7,778.09 | 235,669 |
| 2022-05-31 | 9,000.00 | 9,070.00 | 8,870.00 | 8,900.00 | 7,947.76 | 181,920 |
| 2022-05-30 | 9,060.00 | 9,110.00 | 8,900.00 | 8,970.00 | 8,010.27 | 288,578 |
| 2022-05-27 | 8,990.00 | 9,390.00 | 8,890.00 | 8,950.00 | 7,992.41 | 843,764 |
| 2022-05-26 | 8,900.00 | 9,180.00 | 8,780.00 | 8,900.00 | 7,947.76 | 878,101 |
| 2022-05-25 | 8,630.00 | 8,850.00 | 8,540.00 | 8,760.00 | 7,822.74 | 374,631 |
| 2022-05-24 | 8,640.00 | 8,880.00 | 8,470.00 | 8,600.00 | 7,679.85 | 556,796 |
| 2022-05-23 | 8,680.00 | 8,850.00 | 8,460.00 | 8,620.00 | 7,697.72 | 443,356 |
| 2022-05-20 | 8,450.00 | 8,710.00 | 8,440.00 | 8,590.00 | 7,670.92 | 409,704 |
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.