Mgame Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 11,900.00 | 12,250.00 | 11,100.00 | 12,250.00 | 10,939.33 | 2,626,987 |
| 2021-11-23 | 12,150.00 | 12,800.00 | 11,700.00 | 11,800.00 | 10,537.48 | 2,202,271 |
| 2021-11-22 | 13,600.00 | 13,600.00 | 11,950.00 | 12,400.00 | 11,073.28 | 3,392,997 |
| 2021-11-19 | 14,000.00 | 14,500.00 | 13,500.00 | 13,600.00 | 12,144.89 | 2,850,414 |
| 2021-11-18 | 14,200.00 | 15,000.00 | 13,400.00 | 14,350.00 | 12,814.64 | 6,938,092 |
| 2021-11-17 | 12,700.00 | 15,200.00 | 12,150.00 | 14,050.00 | 12,546.74 | 22,412,381 |
| 2021-11-16 | 11,800.00 | 12,700.00 | 11,750.00 | 12,400.00 | 11,073.28 | 5,112,248 |
| 2021-11-15 | 11,500.00 | 12,150.00 | 11,050.00 | 11,750.00 | 10,492.83 | 4,105,167 |
| 2021-11-12 | 12,300.00 | 12,300.00 | 11,100.00 | 11,300.00 | 10,090.97 | 3,779,262 |
| 2021-11-11 | 11,550.00 | 12,800.00 | 11,500.00 | 12,200.00 | 10,894.68 | 9,180,856 |
| 2021-11-10 | 11,200.00 | 13,300.00 | 11,100.00 | 11,800.00 | 10,537.48 | 18,446,920 |
| 2021-11-09 | 10,750.00 | 11,700.00 | 10,550.00 | 11,200.00 | 10,001.67 | 5,946,778 |
| 2021-11-08 | 10,500.00 | 10,900.00 | 10,450.00 | 10,800.00 | 9,644.47 | 1,975,057 |
| 2021-11-05 | 11,300.00 | 11,400.00 | 10,400.00 | 10,500.00 | 9,376.57 | 3,007,693 |
| 2021-11-04 | 11,200.00 | 11,500.00 | 10,850.00 | 11,450.00 | 10,224.92 | 4,170,769 |
| 2021-11-03 | 11,850.00 | 12,250.00 | 10,950.00 | 11,050.00 | 9,867.72 | 8,780,909 |
| 2021-11-02 | 12,050.00 | 12,200.00 | 11,500.00 | 11,950.00 | 10,671.43 | 11,374,440 |
| 2021-11-01 | 9,600.00 | 12,250.00 | 9,600.00 | 12,250.00 | 10,939.33 | 22,636,869 |
| 2021-10-29 | 9,680.00 | 9,820.00 | 9,310.00 | 9,430.00 | 8,421.05 | 1,285,156 |
| 2021-10-28 | 10,200.00 | 10,700.00 | 9,500.00 | 9,580.00 | 8,555.00 | 3,412,401 |
| 2021-10-27 | 9,450.00 | 10,350.00 | 9,300.00 | 10,150.00 | 9,064.01 | 4,534,694 |
| 2021-10-26 | 9,400.00 | 9,550.00 | 9,280.00 | 9,500.00 | 8,483.56 | 766,924 |
| 2021-10-25 | 9,870.00 | 9,980.00 | 9,180.00 | 9,290.00 | 8,296.03 | 1,571,240 |
| 2021-10-22 | 9,760.00 | 10,200.00 | 9,460.00 | 9,750.00 | 8,706.81 | 4,832,362 |
| 2021-10-21 | 9,490.00 | 9,870.00 | 9,360.00 | 9,610.00 | 8,581.79 | 2,560,830 |
| 2021-10-20 | 9,380.00 | 9,600.00 | 9,110.00 | 9,370.00 | 8,367.47 | 1,910,338 |
| 2021-10-19 | 8,930.00 | 9,300.00 | 8,860.00 | 9,300.00 | 8,304.96 | 1,724,925 |
| 2021-10-18 | 8,740.00 | 8,950.00 | 8,610.00 | 8,760.00 | 7,822.74 | 554,059 |
| 2021-10-15 | 8,530.00 | 8,870.00 | 8,340.00 | 8,710.00 | 7,778.09 | 881,297 |
| 2021-10-14 | 8,260.00 | 8,580.00 | 8,230.00 | 8,450.00 | 7,545.90 | 556,961 |
← NewerPage 21 of 21 · 1,230 trading days
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.