Mgen Solutions Co., Ltd. (KOSDAQ:032790)
South Korea · Delayed Price · Currency is KRW 1,040.00
+53.00 (5.37%)
At close: Aug 11, 2026
Mgen Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 999.00 | 1,040.00 | 930.00 | 1,040.00 | 1,040.00 | 5.37% | 179,305 |
| Aug 10, 2026 | 943.00 | 990.00 | 893.00 | 987.00 | 987.00 | 4.78% | 106,409 |
| Aug 7, 2026 | 920.00 | 966.00 | 890.00 | 942.00 | 942.00 | 3.52% | 88,320 |
| Aug 6, 2026 | 940.00 | 941.00 | 899.00 | 910.00 | 910.00 | -3.19% | 75,887 |
| Aug 5, 2026 | 929.00 | 956.00 | 887.00 | 940.00 | 940.00 | 2.29% | 163,673 |
| Aug 4, 2026 | 930.00 | 970.00 | 892.00 | 919.00 | 919.00 | -1.18% | 61,233 |
| Aug 3, 2026 | 970.00 | 1,000.00 | 884.00 | 930.00 | 930.00 | 0.32% | 117,367 |
| Jul 31, 2026 | 972.00 | 1,006.00 | 880.00 | 927.00 | 927.00 | -4.63% | 106,300 |
| Jul 30, 2026 | 1,058.00 | 1,058.00 | 952.00 | 972.00 | 972.00 | -10.74% | 105,225 |
| Jul 29, 2026 | 1,050.00 | 1,150.00 | 1,013.00 | 1,089.00 | 1,089.00 | 5.73% | 152,481 |
| Jul 28, 2026 | 1,090.00 | 1,090.00 | 1,000.00 | 1,030.00 | 1,030.00 | -5.50% | 84,777 |
| Jul 27, 2026 | 1,167.00 | 1,250.00 | 1,000.00 | 1,090.00 | 1,090.00 | -6.52% | 170,553 |
| Jul 24, 2026 | 970.00 | 1,300.00 | 939.00 | 1,166.00 | 1,166.00 | 16.02% | 924,071 |
| Jul 23, 2026 | 803.00 | 1,043.00 | 803.00 | 1,005.00 | 1,005.00 | 25.16% | 866,129 |
| Jul 22, 2026 | 808.00 | 878.00 | 797.00 | 803.00 | 803.00 | 0.38% | 72,451 |
| Jul 21, 2026 | 910.00 | 910.00 | 800.00 | 800.00 | 800.00 | -12.09% | 107,109 |
| Jul 20, 2026 | 934.00 | 934.00 | 854.00 | 910.00 | 910.00 | -1.73% | 74,297 |
| Jul 16, 2026 | 996.00 | 996.00 | 926.00 | 926.00 | 926.00 | -7.21% | 46,585 |
| Jul 15, 2026 | 935.00 | 1,000.00 | 913.00 | 998.00 | 998.00 | 1.42% | 72,827 |
| Jul 14, 2026 | 872.00 | 990.00 | 817.00 | 984.00 | 984.00 | 8.73% | 137,049 |
| Jul 13, 2026 | 1,019.00 | 1,019.00 | 885.00 | 905.00 | 905.00 | -11.27% | 133,498 |
| Jul 10, 2026 | 1,018.00 | 1,028.00 | 990.00 | 1,020.00 | 1,020.00 | 1.19% | 35,291 |
| Jul 9, 2026 | 1,040.00 | 1,060.00 | 999.00 | 1,008.00 | 1,008.00 | -2.14% | 25,134 |
| Jul 8, 2026 | 1,081.00 | 1,081.00 | 990.00 | 1,030.00 | 1,030.00 | -5.50% | 157,469 |
| Jul 7, 2026 | 1,090.00 | 1,091.00 | 1,000.00 | 1,090.00 | 1,090.00 | - | 75,995 |
| Jul 6, 2026 | 1,102.00 | 1,107.00 | 1,020.00 | 1,090.00 | 1,090.00 | - | 46,418 |
| Jul 3, 2026 | 1,020.00 | 1,100.00 | 998.00 | 1,090.00 | 1,090.00 | 6.86% | 43,335 |
| Jul 2, 2026 | 1,034.00 | 1,050.00 | 1,000.00 | 1,020.00 | 1,020.00 | -2.21% | 63,283 |
| Jul 1, 2026 | 1,041.00 | 1,087.00 | 1,020.00 | 1,043.00 | 1,043.00 | 1.16% | 150,085 |
| Jun 30, 2026 | 1,090.00 | 1,109.00 | 1,009.00 | 1,031.00 | 1,031.00 | -6.19% | 94,380 |
| 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 |