Mgen Solutions Co., Ltd. (KOSDAQ:032790)
South Korea · Delayed Price · Currency is KRW 1,265.00
+63.00 (5.24%)
At close: Sep 16, 2026
Mgen Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,200.00 | 1,280.00 | 1,194.00 | 1,265.00 | 1,265.00 | 5.24% | 102,873 |
| Sep 15, 2026 | 1,331.00 | 1,394.00 | 1,176.00 | 1,202.00 | 1,202.00 | -9.56% | 374,864 |
| Sep 14, 2026 | 1,376.00 | 1,549.00 | 1,289.00 | 1,329.00 | 1,329.00 | -3.42% | 196,071 |
| Sep 11, 2026 | 1,509.00 | 1,572.00 | 1,329.00 | 1,376.00 | 1,376.00 | -8.75% | 296,721 |
| Sep 10, 2026 | 1,580.00 | 1,580.00 | 1,437.00 | 1,508.00 | 1,508.00 | -7.54% | 326,272 |
| Sep 9, 2026 | 1,473.00 | 1,780.00 | 1,441.00 | 1,631.00 | 1,631.00 | 13.19% | 1,691,066 |
| Sep 8, 2026 | 1,360.00 | 1,448.00 | 1,330.00 | 1,441.00 | 1,441.00 | 3.00% | 367,702 |
| Sep 7, 2026 | 1,202.00 | 1,496.00 | 1,202.00 | 1,399.00 | 1,399.00 | 17.56% | 1,623,715 |
| Sep 4, 2026 | 1,100.00 | 1,208.00 | 1,074.00 | 1,190.00 | 1,190.00 | 5.22% | 151,977 |
| Sep 3, 2026 | 1,158.00 | 1,158.00 | 1,100.00 | 1,131.00 | 1,131.00 | -2.33% | 31,291 |
| Sep 2, 2026 | 1,144.00 | 1,161.00 | 1,110.00 | 1,158.00 | 1,158.00 | -1.70% | 34,773 |
| Sep 1, 2026 | 1,200.00 | 1,200.00 | 1,102.00 | 1,178.00 | 1,178.00 | -0.17% | 38,540 |
| Aug 31, 2026 | 1,175.00 | 1,200.00 | 1,082.00 | 1,180.00 | 1,180.00 | 3.51% | 238,999 |
| Aug 28, 2026 | 1,022.00 | 1,156.00 | 972.00 | 1,140.00 | 1,140.00 | 11.55% | 204,566 |
| Aug 27, 2026 | 918.00 | 1,065.00 | 915.00 | 1,022.00 | 1,022.00 | 11.09% | 301,671 |
| Aug 26, 2026 | 939.00 | 939.00 | 901.00 | 920.00 | 920.00 | -2.13% | 25,896 |
| Aug 25, 2026 | 900.00 | 949.00 | 879.00 | 940.00 | 940.00 | 4.44% | 31,197 |
| Aug 24, 2026 | 927.00 | 927.00 | 879.00 | 900.00 | 900.00 | -0.88% | 46,624 |
| Aug 21, 2026 | 910.00 | 910.00 | 881.00 | 908.00 | 908.00 | -0.22% | 29,962 |
| Aug 20, 2026 | 978.00 | 978.00 | 888.00 | 910.00 | 910.00 | -1.52% | 20,258 |
| Aug 19, 2026 | 915.00 | 947.00 | 883.00 | 924.00 | 924.00 | 3.70% | 49,466 |
| Aug 18, 2026 | 940.00 | 944.00 | 891.00 | 891.00 | 891.00 | -5.21% | 85,349 |
| Aug 14, 2026 | 982.00 | 998.00 | 925.00 | 940.00 | 940.00 | -3.59% | 97,107 |
| Aug 13, 2026 | 1,006.00 | 1,006.00 | 966.00 | 975.00 | 975.00 | -3.08% | 60,187 |
| Aug 12, 2026 | 1,040.00 | 1,066.00 | 980.00 | 1,006.00 | 1,006.00 | -3.27% | 129,341 |
| 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 |