Mgame Corp. (KOSDAQ:058630)
South Korea · Delayed Price · Currency is KRW 6,350.00
+50.00 (0.79%)
At close: Oct 30, 2025
Mgame Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 6,300.00 | 6,350.00 | 6,230.00 | 6,350.00 | 6,350.00 | 0.79% | 127,699 |
| Oct 29, 2025 | 6,290.00 | 6,310.00 | 6,160.00 | 6,300.00 | 6,300.00 | 0.16% | 148,229 |
| Oct 28, 2025 | 6,240.00 | 6,290.00 | 6,170.00 | 6,290.00 | 6,290.00 | 0.80% | 101,953 |
| Oct 27, 2025 | 6,160.00 | 6,250.00 | 6,100.00 | 6,240.00 | 6,240.00 | 1.30% | 97,571 |
| Oct 24, 2025 | 6,090.00 | 6,160.00 | 6,040.00 | 6,160.00 | 6,160.00 | 1.15% | 120,252 |
| Oct 23, 2025 | 6,190.00 | 6,200.00 | 6,080.00 | 6,090.00 | 6,090.00 | -0.98% | 62,233 |
| Oct 22, 2025 | 6,100.00 | 6,180.00 | 6,000.00 | 6,150.00 | 6,150.00 | 0.82% | 92,015 |
| Oct 21, 2025 | 6,120.00 | 6,130.00 | 5,970.00 | 6,100.00 | 6,100.00 | - | 139,642 |
| Oct 20, 2025 | 6,030.00 | 6,110.00 | 5,940.00 | 6,100.00 | 6,100.00 | 1.16% | 89,128 |
| Oct 17, 2025 | 6,040.00 | 6,070.00 | 5,920.00 | 6,030.00 | 6,030.00 | -0.17% | 156,447 |
| Oct 16, 2025 | 6,110.00 | 6,120.00 | 6,000.00 | 6,040.00 | 6,040.00 | -0.17% | 88,532 |
| Oct 15, 2025 | 6,040.00 | 6,100.00 | 5,890.00 | 6,050.00 | 6,050.00 | - | 131,747 |
| Oct 14, 2025 | 5,750.00 | 6,140.00 | 5,750.00 | 6,050.00 | 6,050.00 | 4.67% | 365,302 |
| Oct 13, 2025 | 5,670.00 | 5,860.00 | 5,550.00 | 5,780.00 | 5,780.00 | 1.40% | 117,337 |
| Oct 10, 2025 | 5,730.00 | 5,730.00 | 5,600.00 | 5,700.00 | 5,700.00 | -0.70% | 83,223 |
| Oct 2, 2025 | 5,750.00 | 5,780.00 | 5,690.00 | 5,740.00 | 5,740.00 | 0.17% | 48,922 |
| Oct 1, 2025 | 5,740.00 | 5,780.00 | 5,690.00 | 5,730.00 | 5,730.00 | -0.17% | 52,156 |
| Sep 30, 2025 | 5,840.00 | 5,840.00 | 5,610.00 | 5,740.00 | 5,740.00 | -1.71% | 166,433 |
| Sep 29, 2025 | 5,800.00 | 5,870.00 | 5,770.00 | 5,840.00 | 5,840.00 | 0.69% | 62,653 |
| Sep 26, 2025 | 5,850.00 | 5,860.00 | 5,710.00 | 5,800.00 | 5,800.00 | -0.85% | 74,420 |
| Sep 25, 2025 | 5,850.00 | 5,870.00 | 5,790.00 | 5,850.00 | 5,850.00 | - | 43,289 |
| Sep 24, 2025 | 5,900.00 | 5,960.00 | 5,760.00 | 5,850.00 | 5,850.00 | -0.85% | 91,243 |
| Sep 23, 2025 | 5,870.00 | 5,950.00 | 5,720.00 | 5,900.00 | 5,900.00 | - | 163,383 |
| Sep 22, 2025 | 5,870.00 | 5,930.00 | 5,840.00 | 5,900.00 | 5,900.00 | -0.34% | 71,688 |
| Sep 19, 2025 | 5,970.00 | 5,980.00 | 5,860.00 | 5,920.00 | 5,920.00 | -0.84% | 50,992 |
| Sep 18, 2025 | 5,830.00 | 5,980.00 | 5,815.00 | 5,970.00 | 5,970.00 | 2.58% | 73,547 |
| Sep 17, 2025 | 5,890.00 | 5,890.00 | 5,780.00 | 5,820.00 | 5,820.00 | -1.02% | 59,265 |
| Sep 16, 2025 | 5,900.00 | 5,930.00 | 5,840.00 | 5,880.00 | 5,880.00 | -0.51% | 66,772 |
| Sep 15, 2025 | 5,930.00 | 5,960.00 | 5,870.00 | 5,910.00 | 5,910.00 | -0.84% | 59,416 |
| Sep 12, 2025 | 5,930.00 | 6,030.00 | 5,920.00 | 5,960.00 | 5,960.00 | 0.85% | 96,520 |
| Sep 11, 2025 | 5,930.00 | 5,930.00 | 5,850.00 | 5,910.00 | 5,910.00 | 0.17% | 50,800 |
| Sep 10, 2025 | 5,900.00 | 5,960.00 | 5,870.00 | 5,900.00 | 5,900.00 | -0.34% | 56,365 |
| Sep 9, 2025 | 5,890.00 | 5,960.00 | 5,870.00 | 5,920.00 | 5,920.00 | 0.68% | 71,328 |
| Sep 8, 2025 | 5,870.00 | 5,930.00 | 5,780.00 | 5,880.00 | 5,880.00 | -0.34% | 70,680 |
| Sep 5, 2025 | 5,980.00 | 6,000.00 | 5,810.00 | 5,900.00 | 5,900.00 | -1.34% | 109,036 |
| Sep 4, 2025 | 5,990.00 | 6,050.00 | 5,950.00 | 5,980.00 | 5,980.00 | -0.17% | 97,335 |
| Sep 3, 2025 | 5,930.00 | 6,000.00 | 5,830.00 | 5,990.00 | 5,990.00 | 0.67% | 129,107 |
| Sep 2, 2025 | 5,900.00 | 6,030.00 | 5,900.00 | 5,950.00 | 5,950.00 | 0.34% | 50,473 |
| Sep 1, 2025 | 6,100.00 | 6,150.00 | 5,890.00 | 5,930.00 | 5,930.00 | -3.42% | 176,824 |
| Aug 29, 2025 | 6,200.00 | 6,200.00 | 6,110.00 | 6,140.00 | 6,140.00 | -0.16% | 55,200 |
| Aug 28, 2025 | 6,130.00 | 6,170.00 | 6,110.00 | 6,150.00 | 6,150.00 | 0.33% | 43,877 |
| Aug 27, 2025 | 6,220.00 | 6,250.00 | 6,110.00 | 6,130.00 | 6,130.00 | -1.92% | 78,579 |
| Aug 26, 2025 | 6,350.00 | 6,350.00 | 6,120.00 | 6,250.00 | 6,250.00 | -1.42% | 167,010 |
| Aug 25, 2025 | 6,430.00 | 6,550.00 | 6,340.00 | 6,340.00 | 6,340.00 | -1.86% | 105,214 |
| Aug 22, 2025 | 6,390.00 | 6,520.00 | 6,390.00 | 6,460.00 | 6,460.00 | 0.16% | 75,265 |
| Aug 21, 2025 | 6,440.00 | 6,540.00 | 6,400.00 | 6,450.00 | 6,450.00 | - | 79,874 |
| Aug 20, 2025 | 6,500.00 | 6,500.00 | 6,370.00 | 6,450.00 | 6,450.00 | -1.38% | 86,713 |
| Aug 19, 2025 | 6,650.00 | 6,710.00 | 6,480.00 | 6,540.00 | 6,540.00 | -1.95% | 213,292 |
| Aug 18, 2025 | 6,730.00 | 6,870.00 | 6,620.00 | 6,670.00 | 6,670.00 | -0.45% | 279,726 |
| Aug 14, 2025 | 6,730.00 | 7,660.00 | 6,700.00 | 6,700.00 | 6,700.00 | -0.30% | 1,804,873 |