Mgame Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 8,900.00 | 9,060.00 | 8,780.00 | 8,850.00 | 7,903.11 | 263,367 |
| 2022-02-21 | 9,010.00 | 9,210.00 | 8,850.00 | 9,160.00 | 8,179.94 | 247,452 |
| 2022-02-18 | 8,850.00 | 9,190.00 | 8,760.00 | 9,100.00 | 8,126.36 | 244,718 |
| 2022-02-17 | 8,900.00 | 9,210.00 | 8,600.00 | 8,910.00 | 7,956.69 | 492,031 |
| 2022-02-16 | 8,550.00 | 8,910.00 | 8,550.00 | 8,890.00 | 7,938.83 | 341,127 |
| 2022-02-15 | 8,490.00 | 8,710.00 | 8,370.00 | 8,390.00 | 7,492.32 | 325,825 |
| 2022-02-14 | 8,610.00 | 8,780.00 | 8,390.00 | 8,490.00 | 7,581.62 | 363,375 |
| 2022-02-11 | 8,750.00 | 9,120.00 | 8,730.00 | 8,880.00 | 7,929.90 | 285,493 |
| 2022-02-10 | 9,440.00 | 9,440.00 | 9,000.00 | 9,030.00 | 8,063.85 | 603,042 |
| 2022-02-09 | 9,350.00 | 9,520.00 | 9,220.00 | 9,440.00 | 8,429.98 | 411,650 |
| 2022-02-08 | 9,500.00 | 9,640.00 | 9,090.00 | 9,230.00 | 8,242.45 | 563,574 |
| 2022-02-07 | 9,510.00 | 9,620.00 | 9,280.00 | 9,430.00 | 8,421.05 | 439,633 |
| 2022-02-04 | 9,010.00 | 9,440.00 | 8,950.00 | 9,400.00 | 8,394.26 | 651,789 |
| 2022-02-03 | 9,040.00 | 9,240.00 | 8,980.00 | 9,000.00 | 8,037.06 | 373,288 |
| 2022-01-28 | 8,680.00 | 8,950.00 | 8,370.00 | 8,840.00 | 7,894.18 | 485,910 |
| 2022-01-27 | 9,200.00 | 9,230.00 | 8,560.00 | 8,610.00 | 7,688.79 | 520,800 |
| 2022-01-26 | 8,840.00 | 9,390.00 | 8,830.00 | 9,150.00 | 8,171.01 | 734,879 |
| 2022-01-25 | 9,340.00 | 9,580.00 | 8,840.00 | 8,840.00 | 7,894.18 | 903,035 |
| 2022-01-24 | 9,980.00 | 9,990.00 | 9,200.00 | 9,310.00 | 8,313.89 | 882,112 |
| 2022-01-21 | 10,350.00 | 10,600.00 | 10,000.00 | 10,050.00 | 8,974.71 | 691,573 |
| 2022-01-20 | 10,000.00 | 10,500.00 | 10,000.00 | 10,500.00 | 9,376.57 | 809,085 |
| 2022-01-19 | 10,150.00 | 10,450.00 | 10,000.00 | 10,000.00 | 8,930.06 | 741,648 |
| 2022-01-18 | 10,150.00 | 10,500.00 | 9,990.00 | 10,100.00 | 9,019.36 | 736,154 |
| 2022-01-17 | 10,300.00 | 10,350.00 | 10,000.00 | 10,100.00 | 9,019.36 | 460,260 |
| 2022-01-14 | 10,400.00 | 10,550.00 | 10,150.00 | 10,200.00 | 9,108.67 | 625,541 |
| 2022-01-13 | 11,000.00 | 11,050.00 | 10,450.00 | 10,650.00 | 9,510.52 | 573,286 |
| 2022-01-12 | 11,050.00 | 11,150.00 | 10,900.00 | 11,000.00 | 9,823.07 | 447,923 |
| 2022-01-11 | 11,500.00 | 11,600.00 | 10,800.00 | 10,850.00 | 9,689.12 | 941,959 |
| 2022-01-10 | 11,100.00 | 11,900.00 | 10,850.00 | 11,650.00 | 10,403.52 | 1,348,257 |
| 2022-01-07 | 10,900.00 | 11,450.00 | 10,850.00 | 11,200.00 | 10,001.67 | 678,105 |
| 2022-01-06 | 10,950.00 | 11,350.00 | 10,700.00 | 10,700.00 | 9,555.17 | 785,785 |
| 2022-01-05 | 11,800.00 | 11,850.00 | 11,300.00 | 11,300.00 | 10,090.97 | 605,336 |
| 2022-01-04 | 12,250.00 | 12,450.00 | 11,750.00 | 11,900.00 | 10,626.78 | 832,728 |
| 2022-01-03 | 12,400.00 | 12,650.00 | 12,100.00 | 12,150.00 | 10,850.03 | 1,147,110 |
| 2021-12-30 | 12,150.00 | 12,450.00 | 11,850.00 | 12,200.00 | 10,894.68 | 1,263,081 |
| 2021-12-29 | 11,750.00 | 12,150.00 | 11,750.00 | 12,050.00 | 10,760.73 | 1,440,013 |
| 2021-12-28 | 11,300.00 | 11,800.00 | 11,200.00 | 11,700.00 | 10,448.17 | 959,307 |
| 2021-12-27 | 11,550.00 | 11,750.00 | 11,300.00 | 11,300.00 | 10,090.97 | 498,523 |
| 2021-12-24 | 11,600.00 | 11,900.00 | 11,250.00 | 11,500.00 | 10,269.57 | 893,457 |
| 2021-12-23 | 11,900.00 | 12,250.00 | 11,600.00 | 11,600.00 | 10,358.87 | 1,135,008 |
| 2021-12-22 | 11,850.00 | 12,050.00 | 11,550.00 | 11,700.00 | 10,448.17 | 939,609 |
| 2021-12-21 | 11,500.00 | 11,850.00 | 11,050.00 | 11,700.00 | 10,448.17 | 1,168,483 |
| 2021-12-20 | 11,650.00 | 11,950.00 | 11,400.00 | 11,500.00 | 10,269.57 | 1,065,702 |
| 2021-12-17 | 11,250.00 | 12,500.00 | 11,250.00 | 11,750.00 | 10,492.83 | 5,686,189 |
| 2021-12-16 | 11,450.00 | 11,700.00 | 11,100.00 | 11,150.00 | 9,957.02 | 1,736,630 |
| 2021-12-15 | 11,400.00 | 11,600.00 | 10,800.00 | 11,050.00 | 9,867.72 | 1,596,261 |
| 2021-12-14 | 11,250.00 | 11,700.00 | 11,250.00 | 11,400.00 | 10,180.27 | 1,090,270 |
| 2021-12-13 | 12,200.00 | 12,300.00 | 11,400.00 | 11,450.00 | 10,224.92 | 1,494,901 |
| 2021-12-10 | 11,900.00 | 12,300.00 | 11,850.00 | 12,150.00 | 10,850.03 | 1,176,087 |
| 2021-12-09 | 12,300.00 | 12,500.00 | 11,800.00 | 12,000.00 | 10,716.08 | 1,906,907 |
| 2021-12-08 | 12,850.00 | 13,000.00 | 12,050.00 | 12,200.00 | 10,894.68 | 2,478,079 |
| 2021-12-07 | 13,600.00 | 13,950.00 | 12,550.00 | 12,700.00 | 11,341.18 | 2,576,400 |
| 2021-12-06 | 12,700.00 | 14,000.00 | 12,650.00 | 13,400.00 | 11,966.29 | 5,106,654 |
| 2021-12-03 | 12,600.00 | 13,150.00 | 12,400.00 | 13,000.00 | 11,609.08 | 2,453,540 |
| 2021-12-02 | 12,600.00 | 13,700.00 | 12,200.00 | 12,450.00 | 11,117.93 | 3,568,990 |
| 2021-12-01 | 12,850.00 | 13,050.00 | 11,950.00 | 12,900.00 | 11,519.78 | 2,549,362 |
| 2021-11-30 | 12,700.00 | 13,800.00 | 12,400.00 | 12,600.00 | 11,251.88 | 7,954,735 |
| 2021-11-29 | 11,850.00 | 13,000.00 | 11,250.00 | 12,400.00 | 11,073.28 | 3,073,762 |
| 2021-11-26 | 12,500.00 | 13,450.00 | 12,150.00 | 12,450.00 | 11,117.93 | 5,099,663 |
| 2021-11-25 | 12,250.00 | 12,650.00 | 11,950.00 | 12,250.00 | 10,939.33 | 2,481,582 |
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.