Mgen Solutions Co., Ltd. (KOSDAQ:032790)
South Korea · Delayed Price · Currency is KRW 929.00
+9.00 (0.98%)
At close: Apr 2, 2026
Mgen Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 935.00 | 939.00 | 873.00 | 925.00 | 925.00 | -0.43% | 407,010 |
| Apr 2, 2026 | 926.00 | 949.00 | 890.00 | 929.00 | 929.00 | 0.98% | 361,705 |
| Apr 1, 2026 | 953.00 | 953.00 | 899.00 | 920.00 | 920.00 | -3.06% | 335,730 |
| Mar 31, 2026 | 958.00 | 958.00 | 870.00 | 949.00 | 949.00 | -0.94% | 520,342 |
| Mar 30, 2026 | 910.00 | 958.00 | 824.00 | 958.00 | 958.00 | - | 1,032,803 |
| Mar 27, 2026 | 805.00 | 1,035.00 | 805.00 | 958.00 | 958.00 | 19.15% | 3,836,224 |
| Mar 26, 2026 | 789.00 | 842.00 | 778.00 | 804.00 | 804.00 | 1.90% | 646,353 |
| Mar 25, 2026 | 706.00 | 828.00 | 701.00 | 789.00 | 789.00 | 11.76% | 657,912 |
| Mar 24, 2026 | 700.00 | 715.00 | 680.00 | 706.00 | 706.00 | 0.86% | 172,996 |
| Mar 23, 2026 | 721.00 | 743.00 | 685.00 | 700.00 | 700.00 | -2.91% | 251,911 |
| Mar 20, 2026 | 754.00 | 755.00 | 692.00 | 721.00 | 721.00 | -4.38% | 596,845 |
| Mar 19, 2026 | 642.00 | 789.00 | 638.00 | 754.00 | 754.00 | 17.45% | 3,410,595 |
| Mar 18, 2026 | 631.00 | 658.00 | 623.00 | 642.00 | 642.00 | 1.74% | 194,383 |
| Mar 17, 2026 | 642.00 | 650.00 | 621.00 | 631.00 | 631.00 | -0.79% | 402,824 |
| Mar 16, 2026 | 673.00 | 673.00 | 636.00 | 636.00 | 636.00 | -5.64% | 239,613 |
| Mar 13, 2026 | 673.00 | 677.00 | 625.00 | 674.00 | 674.00 | 0.15% | 285,837 |
| Mar 12, 2026 | 628.00 | 688.00 | 626.00 | 673.00 | 673.00 | 7.17% | 457,915 |
| Mar 11, 2026 | 625.00 | 646.00 | 608.00 | 628.00 | 628.00 | 0.48% | 280,898 |
| Mar 10, 2026 | 641.00 | 644.00 | 606.00 | 625.00 | 625.00 | -3.40% | 250,988 |
| Mar 9, 2026 | 660.00 | 660.00 | 599.00 | 647.00 | 647.00 | -1.97% | 178,217 |
| Mar 6, 2026 | 649.00 | 674.00 | 618.00 | 660.00 | 660.00 | 2.64% | 250,904 |
| Mar 5, 2026 | 645.00 | 690.00 | 627.00 | 643.00 | 643.00 | -1.68% | 457,267 |
| Mar 4, 2026 | 667.00 | 667.00 | 573.00 | 654.00 | 654.00 | -1.95% | 606,208 |
| Mar 3, 2026 | 716.00 | 719.00 | 667.00 | 667.00 | 667.00 | -6.84% | 366,153 |
| Feb 27, 2026 | 729.00 | 736.00 | 697.00 | 716.00 | 716.00 | -1.78% | 384,839 |
| Feb 26, 2026 | 744.00 | 759.00 | 705.00 | 729.00 | 729.00 | -2.02% | 399,861 |
| Feb 25, 2026 | 731.00 | 781.00 | 724.00 | 744.00 | 744.00 | 2.76% | 437,126 |
| Feb 24, 2026 | 715.00 | 737.00 | 701.00 | 724.00 | 724.00 | 1.83% | 428,603 |
| Feb 23, 2026 | 750.00 | 776.00 | 705.00 | 711.00 | 711.00 | -4.95% | 526,424 |
| Feb 20, 2026 | 725.00 | 790.00 | 725.00 | 748.00 | 748.00 | 3.17% | 748,037 |
| Feb 19, 2026 | 852.00 | 885.00 | 691.00 | 725.00 | 725.00 | -19.62% | 2,877,549 |
| Feb 13, 2026 | 941.00 | 941.00 | 874.00 | 902.00 | 902.00 | -4.55% | 732,220 |
| Feb 12, 2026 | 955.00 | 1,098.00 | 929.00 | 945.00 | 945.00 | -1.97% | 1,094,712 |
| Feb 11, 2026 | 973.00 | 979.00 | 940.00 | 964.00 | 964.00 | -0.92% | 199,184 |
| Feb 10, 2026 | 970.00 | 982.00 | 933.00 | 973.00 | 973.00 | 0.31% | 402,896 |
| Feb 9, 2026 | 1,100.00 | 1,106.00 | 950.00 | 970.00 | 970.00 | -11.66% | 922,345 |
| Feb 6, 2026 | 1,094.00 | 1,106.00 | 1,025.00 | 1,098.00 | 1,098.00 | 0.37% | 262,645 |
| Feb 5, 2026 | 1,041.00 | 1,114.00 | 1,019.00 | 1,094.00 | 1,094.00 | 6.11% | 526,859 |
| Feb 4, 2026 | 1,050.00 | 1,060.00 | 1,020.00 | 1,031.00 | 1,031.00 | -1.81% | 206,410 |
| Feb 3, 2026 | 1,030.00 | 1,056.00 | 1,022.00 | 1,050.00 | 1,050.00 | 2.04% | 179,338 |
| Feb 2, 2026 | 1,075.00 | 1,075.00 | 1,015.00 | 1,029.00 | 1,029.00 | -4.37% | 356,421 |
| Jan 30, 2026 | 1,125.00 | 1,130.00 | 1,070.00 | 1,076.00 | 1,076.00 | -4.36% | 401,596 |
| Jan 29, 2026 | 1,100.00 | 1,174.00 | 1,089.00 | 1,125.00 | 1,125.00 | 2.27% | 322,022 |
| Jan 28, 2026 | 1,139.00 | 1,139.00 | 1,069.00 | 1,100.00 | 1,100.00 | -1.35% | 333,948 |
| Jan 27, 2026 | 1,128.00 | 1,224.00 | 1,112.00 | 1,115.00 | 1,115.00 | -1.50% | 832,928 |
| Jan 26, 2026 | 1,077.00 | 1,134.00 | 1,040.00 | 1,132.00 | 1,132.00 | 7.50% | 656,208 |
| Jan 23, 2026 | 1,088.00 | 1,088.00 | 1,036.00 | 1,053.00 | 1,053.00 | 0.19% | 229,956 |
| Jan 22, 2026 | 1,120.00 | 1,120.00 | 1,046.00 | 1,051.00 | 1,051.00 | -5.49% | 286,881 |
| Jan 21, 2026 | 1,051.00 | 1,126.00 | 1,024.00 | 1,112.00 | 1,112.00 | 5.80% | 587,376 |
| Jan 20, 2026 | 1,035.00 | 1,070.00 | 1,025.00 | 1,051.00 | 1,051.00 | 1.55% | 281,762 |