Mgen Solutions Co., Ltd. (KOSDAQ:032790)
South Korea · Delayed Price · Currency is KRW 1,053.00
+2.00 (0.19%)
At close: Jan 23, 2026
Mgen Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 1,072.00 | 1,086.00 | 1,029.00 | 1,035.00 | 1,035.00 | -3.36% | 295,789 |
| Jan 16, 2026 | 1,076.00 | 1,101.00 | 1,056.00 | 1,071.00 | 1,071.00 | -0.37% | 252,202 |
| Jan 15, 2026 | 1,109.00 | 1,116.00 | 1,050.00 | 1,075.00 | 1,075.00 | -3.07% | 414,385 |
| Jan 14, 2026 | 1,129.00 | 1,137.00 | 1,091.00 | 1,109.00 | 1,109.00 | -2.63% | 183,966 |
| Jan 13, 2026 | 1,149.00 | 1,188.00 | 1,107.00 | 1,139.00 | 1,139.00 | -0.87% | 211,853 |
| Jan 12, 2026 | 1,156.00 | 1,200.00 | 1,122.00 | 1,149.00 | 1,149.00 | 2.96% | 1,138,527 |
| Jan 9, 2026 | 1,116.00 | 1,150.00 | 1,082.00 | 1,116.00 | 1,116.00 | - | 358,633 |
| Jan 8, 2026 | 1,160.00 | 1,160.00 | 1,083.00 | 1,116.00 | 1,116.00 | -4.04% | 395,197 |
| Jan 7, 2026 | 1,119.00 | 1,196.00 | 1,117.00 | 1,163.00 | 1,163.00 | 4.03% | 1,127,562 |
| Jan 6, 2026 | 1,044.00 | 1,138.00 | 1,019.00 | 1,118.00 | 1,118.00 | 10.15% | 650,331 |
| Jan 5, 2026 | 1,041.00 | 1,063.00 | 1,013.00 | 1,015.00 | 1,015.00 | -3.15% | 232,256 |
| Jan 2, 2026 | 1,072.00 | 1,072.00 | 1,039.00 | 1,048.00 | 1,048.00 | -2.33% | 258,500 |
| Dec 30, 2025 | 1,030.00 | 1,090.00 | 1,030.00 | 1,073.00 | 1,073.00 | 3.17% | 432,773 |
| Dec 29, 2025 | 1,063.00 | 1,069.00 | 1,025.00 | 1,040.00 | 1,040.00 | - | 148,127 |
| Dec 26, 2025 | 1,026.00 | 1,100.00 | 1,025.00 | 1,040.00 | 1,040.00 | -1.61% | 303,932 |
| Dec 24, 2025 | 1,040.00 | 1,087.00 | 1,010.00 | 1,057.00 | 1,057.00 | 0.48% | 297,499 |
| Dec 23, 2025 | 1,036.00 | 1,080.00 | 1,019.00 | 1,052.00 | 1,052.00 | 1.54% | 390,703 |
| Dec 22, 2025 | 1,090.00 | 1,090.00 | 1,025.00 | 1,036.00 | 1,036.00 | -4.95% | 269,182 |
| Dec 19, 2025 | 1,110.00 | 1,160.00 | 1,005.00 | 1,090.00 | 1,090.00 | 0.74% | 552,512 |
| Dec 18, 2025 | 1,113.00 | 1,120.00 | 872.00 | 1,082.00 | 1,082.00 | -2.43% | 1,612,397 |
| Dec 17, 2025 | 1,150.00 | 1,275.00 | 1,090.00 | 1,109.00 | 1,109.00 | -6.41% | 1,929,525 |
| Dec 16, 2025 | 1,045.00 | 1,198.00 | 1,000.00 | 1,185.00 | 1,185.00 | 16.75% | 3,886,833 |
| Dec 15, 2025 | 1,071.00 | 1,071.00 | 1,012.00 | 1,015.00 | 1,015.00 | -6.02% | 164,864 |
| Dec 12, 2025 | 1,081.00 | 1,124.00 | 1,026.00 | 1,080.00 | 1,080.00 | -0.09% | 211,565 |
| Dec 11, 2025 | 1,094.00 | 1,160.00 | 1,045.00 | 1,081.00 | 1,081.00 | -2.17% | 421,316 |
| Dec 10, 2025 | 997.00 | 1,129.00 | 990.00 | 1,105.00 | 1,105.00 | 10.72% | 1,702,375 |
| Dec 9, 2025 | 956.00 | 1,004.00 | 911.00 | 998.00 | 998.00 | 4.39% | 325,761 |
| Dec 8, 2025 | 972.00 | 972.00 | 942.00 | 956.00 | 956.00 | -0.42% | 103,440 |
| Dec 5, 2025 | 960.00 | 968.00 | 935.00 | 960.00 | 960.00 | - | 108,323 |
| Dec 4, 2025 | 966.00 | 973.00 | 921.00 | 960.00 | 960.00 | -1.34% | 114,191 |
| Dec 3, 2025 | 1,036.00 | 1,036.00 | 963.00 | 973.00 | 973.00 | -1.82% | 122,704 |
| Dec 2, 2025 | 970.00 | 995.00 | 962.00 | 991.00 | 991.00 | 2.16% | 87,279 |
| Dec 1, 2025 | 1,020.00 | 1,020.00 | 964.00 | 970.00 | 970.00 | -3.00% | 140,563 |
| Nov 28, 2025 | 974.00 | 1,000.00 | 961.00 | 1,000.00 | 1,000.00 | 2.67% | 74,533 |
| Nov 27, 2025 | 1,009.00 | 1,009.00 | 964.00 | 974.00 | 974.00 | -4.13% | 195,103 |
| Nov 26, 2025 | 1,013.00 | 1,023.00 | 990.00 | 1,016.00 | 1,016.00 | 0.30% | 167,429 |
| Nov 25, 2025 | 1,033.00 | 1,074.00 | 1,012.00 | 1,013.00 | 1,013.00 | -2.78% | 104,904 |
| Nov 24, 2025 | 1,101.00 | 1,101.00 | 1,042.00 | 1,042.00 | 1,042.00 | -4.67% | 193,560 |
| Nov 21, 2025 | 1,107.00 | 1,115.00 | 1,078.00 | 1,093.00 | 1,093.00 | -1.26% | 385,817 |
| Nov 20, 2025 | 1,108.00 | 1,124.00 | 1,071.00 | 1,107.00 | 1,107.00 | 2.88% | 570,117 |
| Nov 19, 2025 | 1,099.00 | 1,099.00 | 1,068.00 | 1,076.00 | 1,076.00 | -0.74% | 197,992 |
| Nov 18, 2025 | 1,074.00 | 1,109.00 | 1,050.00 | 1,084.00 | 1,084.00 | -1.45% | 224,536 |
| Nov 17, 2025 | 1,026.00 | 1,109.00 | 1,026.00 | 1,100.00 | 1,100.00 | 6.59% | 697,674 |
| Nov 14, 2025 | 1,015.00 | 1,070.00 | 1,002.00 | 1,032.00 | 1,032.00 | 0.68% | 303,988 |
| Nov 13, 2025 | 1,082.00 | 1,082.00 | 1,023.00 | 1,025.00 | 1,025.00 | -0.39% | 210,095 |
| Nov 12, 2025 | 1,016.00 | 1,040.00 | 1,003.00 | 1,029.00 | 1,029.00 | 0.29% | 214,796 |