Mgen Solutions Co., Ltd. (KOSDAQ:032790)
South Korea · Delayed Price · Currency is KRW 961.00
-18.00 (-1.84%)
At close: Aug 27, 2025, 3:30 PM KST
Mgen Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 961.00 | 978.00 | 950.00 | 959.00 | - | -0.21% | 44,748 |
| Aug 27, 2025 | 974.00 | 1,005.00 | 951.00 | 961.00 | - | -1.84% | 217,888 |
| Aug 26, 2025 | 999.00 | 999.00 | 965.00 | 979.00 | - | -2.00% | 68,948 |
| Aug 25, 2025 | 969.00 | 1,026.00 | 965.00 | 999.00 | - | 2.25% | 149,508 |
| Aug 22, 2025 | 969.00 | 985.00 | 959.00 | 977.00 | - | - | 66,369 |
| Aug 21, 2025 | 961.00 | 980.00 | 960.00 | 977.00 | - | 0.72% | 46,818 |
| Aug 20, 2025 | 997.00 | 997.00 | 935.00 | 970.00 | - | -2.32% | 86,280 |
| Aug 19, 2025 | 1,000.00 | 1,000.00 | 978.00 | 993.00 | - | 1.22% | 62,958 |
| Aug 18, 2025 | 1,002.00 | 1,016.00 | 980.00 | 981.00 | - | -2.10% | 79,120 |
| Aug 14, 2025 | 996.00 | 1,022.00 | 992.00 | 1,002.00 | - | 0.10% | 79,815 |
| Aug 13, 2025 | 1,038.00 | 1,072.00 | 999.00 | 1,001.00 | - | -2.34% | 162,325 |
| Aug 12, 2025 | 991.00 | 1,090.00 | 990.00 | 1,025.00 | - | 2.60% | 233,313 |
| Aug 11, 2025 | 1,003.00 | 1,019.00 | 982.00 | 999.00 | - | -0.40% | 52,915 |
| Aug 8, 2025 | 1,004.00 | 1,049.00 | 958.00 | 1,003.00 | - | -0.99% | 105,838 |
| Aug 7, 2025 | 1,044.00 | 1,045.00 | 980.00 | 1,013.00 | - | -1.55% | 84,925 |
| Aug 6, 2025 | 1,015.00 | 1,037.00 | 991.00 | 1,029.00 | - | 1.38% | 100,229 |
| Aug 5, 2025 | 1,008.00 | 1,050.00 | 1,001.00 | 1,015.00 | - | 0.69% | 223,182 |
| Aug 4, 2025 | 970.00 | 1,100.00 | 960.00 | 1,008.00 | - | 3.92% | 829,196 |
| Aug 1, 2025 | 1,005.00 | 1,005.00 | 964.00 | 970.00 | - | -4.53% | 104,868 |
| Jul 31, 2025 | 1,030.00 | 1,030.00 | 985.00 | 1,016.00 | - | 2.01% | 86,633 |
| Jul 30, 2025 | 1,028.00 | 1,028.00 | 988.00 | 996.00 | - | -1.39% | 79,359 |
| Jul 29, 2025 | 1,022.00 | 1,022.00 | 1,000.00 | 1,010.00 | - | 0.90% | 46,439 |
| Jul 28, 2025 | 1,020.00 | 1,039.00 | 980.00 | 1,001.00 | - | -1.86% | 134,034 |
| Jul 25, 2025 | 1,063.00 | 1,065.00 | 1,013.00 | 1,020.00 | - | -3.13% | 134,630 |
| Jul 24, 2025 | 1,051.00 | 1,058.00 | 1,021.00 | 1,053.00 | - | 0.29% | 95,921 |
| Jul 23, 2025 | 1,075.00 | 1,075.00 | 1,040.00 | 1,050.00 | - | -1.59% | 77,338 |
| Jul 22, 2025 | 1,051.00 | 1,079.00 | 1,050.00 | 1,067.00 | - | 0.66% | 73,557 |
| Jul 21, 2025 | 1,067.00 | 1,072.00 | 1,042.00 | 1,060.00 | - | -0.28% | 73,046 |
| Jul 18, 2025 | 1,087.00 | 1,087.00 | 1,050.00 | 1,063.00 | - | -1.21% | 85,942 |
| Jul 17, 2025 | 1,091.00 | 1,092.00 | 1,050.00 | 1,076.00 | - | 0.75% | 61,772 |
| Jul 16, 2025 | 1,058.00 | 1,068.00 | 1,051.00 | 1,068.00 | - | 0.95% | 59,843 |
| Jul 15, 2025 | 1,062.00 | 1,069.00 | 1,045.00 | 1,058.00 | - | -1.31% | 81,618 |
| Jul 14, 2025 | 1,056.00 | 1,110.00 | 1,045.00 | 1,072.00 | - | 1.52% | 127,582 |
| Jul 11, 2025 | 1,094.00 | 1,094.00 | 1,053.00 | 1,056.00 | - | -1.77% | 69,162 |
| Jul 10, 2025 | 1,096.00 | 1,100.00 | 1,071.00 | 1,075.00 | - | -1.92% | 84,521 |
| Jul 9, 2025 | 1,075.00 | 1,110.00 | 1,075.00 | 1,096.00 | - | -0.27% | 140,914 |
| Jul 8, 2025 | 1,062.00 | 1,117.00 | 1,055.00 | 1,099.00 | - | 1.01% | 171,261 |
| Jul 7, 2025 | 1,046.00 | 1,113.00 | 1,046.00 | 1,088.00 | - | 0.18% | 136,547 |
| Jul 4, 2025 | 1,092.00 | 1,097.00 | 1,070.00 | 1,086.00 | - | -0.55% | 113,940 |
| Jul 3, 2025 | 1,087.00 | 1,120.00 | 1,087.00 | 1,092.00 | - | -0.73% | 121,023 |
| Jul 2, 2025 | 1,051.00 | 1,120.00 | 1,050.00 | 1,100.00 | - | 2.52% | 223,960 |
| Jul 1, 2025 | 1,070.00 | 1,092.00 | 1,060.00 | 1,073.00 | - | 0.28% | 141,855 |
| Jun 30, 2025 | 1,076.00 | 1,100.00 | 1,039.00 | 1,070.00 | - | -0.56% | 261,528 |
| Jun 27, 2025 | 1,138.00 | 1,138.00 | 1,049.00 | 1,076.00 | - | -3.15% | 394,831 |
| Jun 26, 2025 | 1,075.00 | 1,322.00 | 1,060.00 | 1,111.00 | - | 5.31% | 4,365,876 |
| Jun 25, 2025 | 1,077.00 | 1,092.00 | 1,053.00 | 1,055.00 | - | -2.04% | 117,698 |
| Jun 24, 2025 | 1,105.00 | 1,105.00 | 1,063.00 | 1,077.00 | - | 0.19% | 159,517 |
| Jun 23, 2025 | 1,120.00 | 1,120.00 | 1,061.00 | 1,075.00 | - | -4.70% | 129,687 |
| Jun 20, 2025 | 1,165.00 | 1,168.00 | 1,090.00 | 1,128.00 | - | -3.34% | 194,196 |
| Jun 19, 2025 | 1,210.00 | 1,210.00 | 1,144.00 | 1,167.00 | - | -3.07% | 242,661 |