Mgame Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 8,450.00 | 8,710.00 | 8,440.00 | 8,590.00 | 7,670.92 | 409,704 |
| 2022-05-19 | 8,430.00 | 8,530.00 | 8,300.00 | 8,400.00 | 7,501.25 | 508,906 |
| 2022-05-18 | 8,790.00 | 8,870.00 | 8,690.00 | 8,690.00 | 7,760.23 | 328,693 |
| 2022-05-17 | 8,670.00 | 8,810.00 | 8,600.00 | 8,720.00 | 7,787.02 | 484,869 |
| 2022-05-16 | 9,350.00 | 9,480.00 | 8,420.00 | 8,640.00 | 7,715.58 | 1,298,576 |
| 2022-05-13 | 9,080.00 | 9,380.00 | 9,080.00 | 9,190.00 | 8,206.73 | 275,921 |
| 2022-05-12 | 9,200.00 | 9,320.00 | 8,870.00 | 8,900.00 | 7,947.76 | 324,223 |
| 2022-05-11 | 9,330.00 | 9,550.00 | 9,240.00 | 9,320.00 | 8,322.82 | 183,744 |
| 2022-05-10 | 9,010.00 | 9,410.00 | 8,650.00 | 9,330.00 | 8,331.75 | 471,337 |
| 2022-05-09 | 9,710.00 | 9,770.00 | 9,180.00 | 9,210.00 | 8,224.59 | 488,056 |
| 2022-05-06 | 9,950.00 | 10,000.00 | 9,800.00 | 9,810.00 | 8,760.39 | 232,884 |
| 2022-05-04 | 10,000.00 | 10,200.00 | 9,960.00 | 10,050.00 | 8,974.71 | 322,858 |
| 2022-05-03 | 9,950.00 | 10,200.00 | 9,950.00 | 10,000.00 | 8,930.06 | 292,638 |
| 2022-05-02 | 9,800.00 | 9,980.00 | 9,610.00 | 9,900.00 | 8,840.76 | 367,777 |
| 2022-04-29 | 10,150.00 | 10,300.00 | 9,990.00 | 9,990.00 | 8,921.13 | 395,512 |
| 2022-04-28 | 10,500.00 | 10,500.00 | 10,000.00 | 10,050.00 | 8,974.71 | 574,187 |
| 2022-04-27 | 10,400.00 | 10,600.00 | 10,250.00 | 10,400.00 | 9,287.27 | 710,064 |
| 2022-04-26 | 10,750.00 | 11,050.00 | 10,600.00 | 10,850.00 | 9,689.12 | 779,729 |
| 2022-04-25 | 10,300.00 | 10,850.00 | 10,150.00 | 10,600.00 | 9,465.87 | 661,304 |
| 2022-04-22 | 10,800.00 | 11,000.00 | 10,500.00 | 10,600.00 | 9,465.87 | 448,229 |
| 2022-04-21 | 10,850.00 | 11,100.00 | 10,400.00 | 10,800.00 | 9,644.47 | 789,521 |
| 2022-04-20 | 10,400.00 | 11,000.00 | 10,350.00 | 10,850.00 | 9,689.12 | 1,360,554 |
| 2022-04-19 | 10,000.00 | 10,350.00 | 9,950.00 | 10,350.00 | 9,242.62 | 617,079 |
| 2022-04-18 | 10,600.00 | 10,650.00 | 9,980.00 | 9,980.00 | 8,912.20 | 1,052,003 |
| 2022-04-15 | 10,800.00 | 10,850.00 | 10,600.00 | 10,650.00 | 9,510.52 | 588,645 |
| 2022-04-14 | 10,800.00 | 10,900.00 | 10,550.00 | 10,900.00 | 9,733.77 | 557,829 |
| 2022-04-13 | 10,900.00 | 11,000.00 | 10,400.00 | 10,650.00 | 9,510.52 | 1,125,439 |
| 2022-04-12 | 10,800.00 | 11,250.00 | 10,650.00 | 10,850.00 | 9,689.12 | 1,543,338 |
| 2022-04-11 | 11,350.00 | 11,400.00 | 10,700.00 | 10,700.00 | 9,555.17 | 1,848,733 |
| 2022-04-08 | 11,050.00 | 11,550.00 | 10,600.00 | 10,950.00 | 9,778.42 | 3,433,518 |
| 2022-04-07 | 12,300.00 | 13,500.00 | 10,650.00 | 10,750.00 | 9,599.82 | 10,535,030 |
| 2022-04-06 | 11,400.00 | 13,450.00 | 11,350.00 | 12,500.00 | 11,162.58 | 18,733,141 |
| 2022-04-05 | 10,950.00 | 11,550.00 | 10,800.00 | 11,350.00 | 10,135.62 | 3,435,190 |
| 2022-04-04 | 10,200.00 | 11,200.00 | 10,000.00 | 10,800.00 | 9,644.47 | 3,624,849 |
| 2022-04-01 | 9,920.00 | 10,200.00 | 9,830.00 | 10,150.00 | 9,064.01 | 347,773 |
| 2022-03-31 | 10,050.00 | 10,200.00 | 9,850.00 | 9,880.00 | 8,822.90 | 471,052 |
| 2022-03-30 | 10,300.00 | 10,300.00 | 9,930.00 | 10,050.00 | 8,974.71 | 407,914 |
| 2022-03-29 | 10,450.00 | 10,600.00 | 10,050.00 | 10,150.00 | 9,064.01 | 833,642 |
| 2022-03-28 | 10,400.00 | 10,600.00 | 10,300.00 | 10,300.00 | 9,197.97 | 524,838 |
| 2022-03-25 | 10,200.00 | 10,600.00 | 10,050.00 | 10,450.00 | 9,331.92 | 893,774 |
| 2022-03-24 | 10,100.00 | 10,400.00 | 10,000.00 | 10,100.00 | 9,019.36 | 490,848 |
| 2022-03-23 | 10,250.00 | 10,350.00 | 9,990.00 | 10,100.00 | 9,019.36 | 362,817 |
| 2022-03-22 | 9,800.00 | 10,100.00 | 9,800.00 | 10,050.00 | 8,974.71 | 341,744 |
| 2022-03-21 | 10,300.00 | 10,300.00 | 9,750.00 | 9,890.00 | 8,831.83 | 522,314 |
| 2022-03-18 | 9,950.00 | 10,400.00 | 9,900.00 | 10,300.00 | 9,197.97 | 947,671 |
| 2022-03-17 | 9,700.00 | 10,050.00 | 9,640.00 | 9,930.00 | 8,867.55 | 1,245,286 |
| 2022-03-16 | 9,320.00 | 9,650.00 | 9,270.00 | 9,550.00 | 8,528.21 | 578,565 |
| 2022-03-15 | 9,300.00 | 9,510.00 | 9,180.00 | 9,250.00 | 8,260.31 | 431,599 |
| 2022-03-14 | 9,490.00 | 9,630.00 | 9,380.00 | 9,380.00 | 8,376.40 | 375,274 |
| 2022-03-11 | 9,340.00 | 9,540.00 | 9,230.00 | 9,500.00 | 8,483.56 | 331,384 |
| 2022-03-10 | 9,580.00 | 9,610.00 | 9,330.00 | 9,340.00 | 8,340.68 | 450,712 |
| 2022-03-08 | 9,190.00 | 9,600.00 | 9,190.00 | 9,320.00 | 8,322.82 | 407,567 |
| 2022-03-07 | 9,520.00 | 9,650.00 | 9,350.00 | 9,430.00 | 8,421.05 | 471,799 |
| 2022-03-04 | 10,100.00 | 10,100.00 | 9,570.00 | 9,710.00 | 8,671.09 | 962,015 |
| 2022-03-03 | 10,450.00 | 10,450.00 | 10,100.00 | 10,100.00 | 9,019.36 | 859,819 |
| 2022-03-02 | 9,570.00 | 10,900.00 | 9,380.00 | 10,400.00 | 9,287.27 | 2,931,027 |
| 2022-02-28 | 9,080.00 | 9,550.00 | 9,010.00 | 9,470.00 | 8,456.77 | 1,015,347 |
| 2022-02-25 | 9,220.00 | 9,290.00 | 8,950.00 | 8,970.00 | 8,010.27 | 608,568 |
| 2022-02-24 | 8,950.00 | 9,350.00 | 8,830.00 | 8,950.00 | 7,992.41 | 700,532 |
| 2022-02-23 | 8,960.00 | 9,170.00 | 8,860.00 | 9,010.00 | 8,045.99 | 251,296 |
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.