Mgen Solutions Co., Ltd. (KOSDAQ:032790)
South Korea · Delayed Price · Currency is KRW 1,099.00
+23.00 (2.14%)
At close: Jun 29, 2026
Mgen Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1,076.00 | 1,100.00 | 1,024.00 | 1,099.00 | 1,099.00 | 2.14% | 110,674 |
| Jun 26, 2026 | 1,134.00 | 1,134.00 | 1,014.00 | 1,076.00 | 1,076.00 | -4.19% | 130,742 |
| Jun 25, 2026 | 1,199.00 | 1,259.00 | 1,082.00 | 1,123.00 | 1,123.00 | -6.34% | 84,956 |
| Jun 24, 2026 | 1,112.00 | 1,200.00 | 1,056.00 | 1,199.00 | 1,199.00 | 7.82% | 103,493 |
| Jun 23, 2026 | 1,200.00 | 1,201.00 | 1,081.00 | 1,112.00 | 1,112.00 | -7.95% | 64,991 |
| Jun 22, 2026 | 1,265.00 | 1,265.00 | 1,159.00 | 1,208.00 | 1,208.00 | -1.79% | 140,105 |
| Jun 19, 2026 | 1,250.00 | 1,289.00 | 1,133.00 | 1,230.00 | 1,230.00 | -1.60% | 88,571 |
| Jun 18, 2026 | 1,250.00 | 1,350.00 | 1,239.00 | 1,250.00 | 1,250.00 | - | 111,095 |
| Jun 17, 2026 | 1,251.00 | 1,300.00 | 1,195.00 | 1,250.00 | 1,250.00 | -0.08% | 136,267 |
| Jun 16, 2026 | 1,366.00 | 1,366.00 | 1,200.00 | 1,251.00 | 1,251.00 | -8.42% | 112,187 |
| Jun 15, 2026 | 1,386.00 | 1,415.00 | 1,330.00 | 1,366.00 | 1,366.00 | -4.74% | 124,139 |
| Jun 12, 2026 | 1,392.00 | 1,460.00 | 1,392.00 | 1,434.00 | 1,434.00 | 2.14% | 88,308 |
| Jun 11, 2026 | 1,324.00 | 1,443.00 | 1,241.00 | 1,404.00 | 1,404.00 | 5.48% | 189,302 |
| Jun 10, 2026 | 1,257.00 | 1,500.00 | 1,211.00 | 1,331.00 | 1,331.00 | 8.04% | 441,066 |
| Jun 9, 2026 | 1,150.00 | 1,258.00 | 1,150.00 | 1,232.00 | 1,232.00 | 2.50% | 82,978 |
| Jun 8, 2026 | 1,346.00 | 1,346.00 | 1,051.00 | 1,202.00 | 1,202.00 | -10.70% | 188,796 |
| Jun 5, 2026 | 1,171.00 | 1,520.00 | 1,170.00 | 1,346.00 | 1,346.00 | 14.94% | 1,287,110 |
| Jun 4, 2026 | 1,101.00 | 1,199.00 | 1,070.00 | 1,171.00 | 1,171.00 | 1.39% | 62,077 |
| Jun 2, 2026 | 1,237.00 | 1,237.00 | 1,066.00 | 1,155.00 | 1,155.00 | -6.70% | 117,743 |
| Jun 1, 2026 | 1,333.00 | 1,342.00 | 1,025.00 | 1,238.00 | 1,238.00 | -7.89% | 612,496 |
| May 29, 2026 | 1,297.00 | 1,426.00 | 1,170.00 | 1,344.00 | 1,344.00 | 5.58% | 375,949 |
| May 28, 2026 | 1,550.00 | 1,603.00 | 1,262.00 | 1,273.00 | 1,273.00 | -17.87% | 417,431 |
| May 27, 2026 | 1,526.00 | 1,755.00 | 1,526.00 | 1,550.00 | 1,550.00 | -12.63% | 596,530 |
| May 4, 2026 | 1,666.00 | 1,834.00 | 1,666.00 | 1,774.00 | 1,774.00 | 6.48% | 1,093,427 |
| Apr 30, 2026 | 1,758.00 | 1,822.00 | 1,664.00 | 1,666.00 | 1,666.00 | -4.58% | 265,036 |
| Apr 29, 2026 | 1,670.00 | 1,776.00 | 1,616.00 | 1,746.00 | 1,746.00 | 3.56% | 300,245 |
| Apr 28, 2026 | 1,660.00 | 1,696.00 | 1,600.00 | 1,686.00 | 1,686.00 | 0.48% | 154,830 |
| Apr 27, 2026 | 1,652.00 | 1,740.00 | 1,620.00 | 1,678.00 | 1,678.00 | 1.57% | 121,645 |
| Apr 24, 2026 | 1,630.00 | 1,674.00 | 1,620.00 | 1,652.00 | 1,652.00 | 1.35% | 78,803 |
| Apr 23, 2026 | 1,624.00 | 1,780.00 | 1,542.00 | 1,630.00 | 1,630.00 | 0.99% | 270,328 |
| Apr 22, 2026 | 1,672.00 | 1,726.00 | 1,592.00 | 1,614.00 | 1,614.00 | -3.47% | 263,896 |
| Apr 21, 2026 | 1,696.00 | 1,748.00 | 1,636.00 | 1,672.00 | 1,672.00 | 0.48% | 212,762 |
| Apr 20, 2026 | 1,754.00 | 1,754.00 | 1,654.00 | 1,664.00 | 1,664.00 | -3.14% | 163,327 |
| Apr 17, 2026 | 1,770.00 | 1,794.00 | 1,702.00 | 1,718.00 | 1,718.00 | -2.94% | 186,133 |
| Apr 16, 2026 | 1,802.00 | 1,828.00 | 1,760.00 | 1,770.00 | 1,770.00 | -1.45% | 94,989 |
| Apr 15, 2026 | 1,828.00 | 1,854.00 | 1,784.00 | 1,796.00 | 1,796.00 | -1.64% | 120,449 |
| Apr 14, 2026 | 1,838.00 | 1,874.00 | 1,760.00 | 1,826.00 | 1,826.00 | -0.76% | 175,994 |
| Apr 13, 2026 | 1,760.00 | 1,928.00 | 1,744.00 | 1,840.00 | 1,840.00 | 4.55% | 244,705 |
| Apr 10, 2026 | 1,884.00 | 1,884.00 | 1,752.00 | 1,760.00 | 1,760.00 | -7.56% | 239,483 |
| Apr 9, 2026 | 2,000.00 | 2,000.00 | 1,736.00 | 1,904.00 | 1,904.00 | -4.99% | 397,819 |
| Apr 8, 2026 | 2,030.00 | 2,030.00 | 1,910.00 | 2,004.00 | 2,004.00 | -1.28% | 237,665 |
| Apr 7, 2026 | 1,860.00 | 2,030.00 | 1,840.00 | 2,030.00 | 2,030.00 | 11.05% | 399,918 |
| Apr 6, 2026 | 1,850.00 | 1,980.00 | 1,772.00 | 1,828.00 | 1,828.00 | -1.19% | 184,402 |
| Apr 3, 2026 | 1,870.00 | 1,878.00 | 1,746.00 | 1,850.00 | 1,850.00 | -0.43% | 204,060 |
| Apr 2, 2026 | 1,852.00 | 1,898.00 | 1,780.00 | 1,858.00 | 1,858.00 | 0.98% | 181,505 |
| Apr 1, 2026 | 1,906.00 | 1,906.00 | 1,798.00 | 1,840.00 | 1,840.00 | -3.06% | 167,865 |
| Mar 31, 2026 | 1,916.00 | 1,916.00 | 1,740.00 | 1,898.00 | 1,898.00 | -0.94% | 260,171 |
| Mar 30, 2026 | 1,820.00 | 1,916.00 | 1,648.00 | 1,916.00 | 1,916.00 | - | 516,401 |
| Mar 27, 2026 | 1,610.00 | 2,070.00 | 1,610.00 | 1,916.00 | 1,916.00 | 19.15% | 1,947,702 |
| Mar 26, 2026 | 1,578.00 | 1,684.00 | 1,556.00 | 1,608.00 | 1,608.00 | 1.90% | 334,429 |