Mgen Solutions Co., Ltd. (KOSDAQ:032790)
South Korea flag South Korea · Delayed Price · Currency is KRW
897.00
-6.00 (-0.66%)
Last updated: Oct 31, 2025, 12:30 PM KST

Mgen Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025940.00940.00876.00903.00903.00-4.44%161,424
Oct 29, 2025891.00961.00891.00945.00945.005.94%356,510
Oct 28, 2025872.00910.00866.00892.00892.001.36%179,124
Oct 27, 2025918.00921.00869.00880.00880.00-2.87%233,136
Oct 24, 2025908.00918.00899.00906.00906.00-0.22%65,211
Oct 23, 2025925.00936.00900.00908.00908.00-1.84%66,452
Oct 22, 2025900.00939.00871.00925.00925.002.78%136,018
Oct 21, 2025940.00959.00881.00900.00900.00-2.91%208,927
Oct 20, 2025929.00999.00925.00927.00927.00-0.22%67,903
Oct 17, 2025968.00968.00927.00929.00929.00-3.03%129,368
Oct 16, 2025988.00988.00951.00958.00958.00-3.04%71,026
Oct 15, 2025976.00997.00975.00988.00988.00-0.10%89,940
Oct 14, 20251,000.001,000.00939.00989.00989.00-0.30%108,988
Oct 13, 20251,040.001,040.00975.00992.00992.00-0.70%130,546
Oct 10, 20251,006.001,028.00991.00999.00999.00-2.82%108,911
Oct 2, 20251,018.001,041.001,002.001,028.001,028.000.98%337,084
Oct 1, 20251,012.001,027.00992.001,018.001,018.000.59%176,833
Sep 30, 2025998.001,015.00975.001,012.001,012.000.60%280,256
Sep 29, 20251,004.001,130.001,001.001,006.001,006.004.36%1,035,160
Sep 26, 2025975.00978.00951.00964.00964.00-1.63%174,397
Sep 25, 2025920.001,147.00915.00980.00980.006.52%3,298,126
Sep 24, 2025950.00953.00911.00920.00920.00-3.16%71,134
Sep 23, 2025990.00990.00927.00950.00950.00-0.73%67,891
Sep 22, 2025985.00988.00953.00957.00957.00-2.74%47,837
Sep 19, 2025988.001,000.00955.00984.00984.00-1.11%180,145
Sep 18, 2025992.001,080.00965.00995.00995.001.02%379,248
Sep 17, 2025922.001,045.00913.00985.00985.006.83%814,891
Sep 16, 2025922.00925.00910.00922.00922.00-39,042
Sep 15, 2025913.00926.00910.00922.00922.000.99%105,755
Sep 12, 2025917.00928.00907.00913.00913.00-0.33%74,348
Sep 11, 2025933.00933.00910.00916.00916.00-1.82%115,198
Sep 10, 2025934.00938.00914.00933.00933.001.08%78,575
Sep 9, 2025920.00926.00910.00923.00923.000.44%65,663
Sep 8, 2025935.00949.00919.00919.00919.00-1.71%63,587
Sep 5, 2025972.00972.00906.00935.00935.00-0.74%41,535
Sep 4, 2025959.00960.00937.00942.00942.00-1.77%30,635
Sep 3, 2025940.00968.00913.00959.00959.005.04%90,815
Sep 2, 2025953.00953.00907.00913.00913.000.33%98,919
Sep 1, 2025952.00959.00903.00910.00910.00-3.19%90,546
Aug 29, 2025959.00959.00940.00940.00940.00-1.98%57,637
Aug 28, 2025961.00978.00950.00959.00959.00-0.21%44,182
Aug 27, 2025974.001,005.00951.00961.00961.00-1.84%217,888
Aug 26, 2025999.00999.00965.00979.00979.00-2.00%68,948
Aug 25, 2025969.001,026.00965.00999.00999.002.25%149,508
Aug 22, 2025969.00985.00959.00977.00977.00-66,369
Aug 21, 2025961.00980.00960.00977.00977.000.72%46,818
Aug 20, 2025997.00997.00935.00970.00970.00-2.32%86,280
Aug 19, 20251,000.001,000.00978.00993.00993.001.22%62,958
Aug 18, 20251,002.001,016.00980.00981.00981.00-2.10%79,120
Aug 14, 2025996.001,022.00992.001,002.001,002.000.10%79,815