Mgen Solutions Co., Ltd. (KOSDAQ:032790)
South Korea · Delayed Price · Currency is KRW 1,774.00
+108.00 (6.48%)
At close: May 4, 2026
Mgen Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 1,412.00 | 1,656.00 | 1,402.00 | 1,578.00 | 1,578.00 | 11.76% | 335,940 |
| Mar 24, 2026 | 1,400.00 | 1,430.00 | 1,360.00 | 1,412.00 | 1,412.00 | 0.86% | 87,845 |
| Mar 23, 2026 | 1,442.00 | 1,486.00 | 1,370.00 | 1,400.00 | 1,400.00 | -2.91% | 125,955 |
| Mar 20, 2026 | 1,508.00 | 1,510.00 | 1,384.00 | 1,442.00 | 1,442.00 | -4.38% | 298,692 |
| Mar 19, 2026 | 1,284.00 | 1,578.00 | 1,276.00 | 1,508.00 | 1,508.00 | 17.45% | 1,711,441 |
| Mar 18, 2026 | 1,262.00 | 1,316.00 | 1,246.00 | 1,284.00 | 1,284.00 | 1.74% | 97,203 |
| Mar 17, 2026 | 1,284.00 | 1,300.00 | 1,242.00 | 1,262.00 | 1,262.00 | -0.79% | 201,468 |
| Mar 16, 2026 | 1,346.00 | 1,346.00 | 1,272.00 | 1,272.00 | 1,272.00 | -5.64% | 119,806 |
| Mar 13, 2026 | 1,346.00 | 1,354.00 | 1,250.00 | 1,348.00 | 1,348.00 | 0.15% | 160,424 |
| Mar 12, 2026 | 1,256.00 | 1,376.00 | 1,252.00 | 1,346.00 | 1,346.00 | 7.17% | 228,957 |
| Mar 11, 2026 | 1,250.00 | 1,292.00 | 1,216.00 | 1,256.00 | 1,256.00 | 0.48% | 140,960 |
| Mar 10, 2026 | 1,282.00 | 1,288.00 | 1,212.00 | 1,250.00 | 1,250.00 | -3.40% | 125,499 |
| Mar 9, 2026 | 1,320.00 | 1,320.00 | 1,198.00 | 1,294.00 | 1,294.00 | -1.97% | 89,108 |
| Mar 6, 2026 | 1,298.00 | 1,348.00 | 1,236.00 | 1,320.00 | 1,320.00 | 2.64% | 131,052 |
| Mar 5, 2026 | 1,290.00 | 1,380.00 | 1,254.00 | 1,286.00 | 1,286.00 | -1.68% | 230,692 |
| Mar 4, 2026 | 1,334.00 | 1,334.00 | 1,146.00 | 1,308.00 | 1,308.00 | -1.95% | 303,180 |
| Mar 3, 2026 | 1,432.00 | 1,438.00 | 1,334.00 | 1,334.00 | 1,334.00 | -6.84% | 185,579 |
| Feb 27, 2026 | 1,458.00 | 1,472.00 | 1,394.00 | 1,432.00 | 1,432.00 | -1.78% | 192,423 |
| Feb 26, 2026 | 1,488.00 | 1,518.00 | 1,410.00 | 1,458.00 | 1,458.00 | -2.02% | 200,172 |
| Feb 25, 2026 | 1,462.00 | 1,562.00 | 1,448.00 | 1,488.00 | 1,488.00 | 2.76% | 219,343 |
| Feb 24, 2026 | 1,430.00 | 1,474.00 | 1,402.00 | 1,448.00 | 1,448.00 | 1.83% | 216,130 |
| Feb 23, 2026 | 1,500.00 | 1,552.00 | 1,410.00 | 1,422.00 | 1,422.00 | -4.95% | 263,470 |
| Feb 20, 2026 | 1,450.00 | 1,580.00 | 1,450.00 | 1,496.00 | 1,496.00 | 3.17% | 374,018 |