Mgame Corp. (KOSDAQ:058630)
South Korea · Delayed Price · Currency is KRW 5,560.00
+130.00 (2.39%)
Jan 23, 2026, 3:30 PM KST
Mgame Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5,450.00 | 5,570.00 | 5,400.00 | 5,560.00 | 5,560.00 | 2.39% | 54,419 |
| Jan 22, 2026 | 5,380.00 | 5,480.00 | 5,350.00 | 5,430.00 | 5,430.00 | 0.93% | 52,906 |
| Jan 21, 2026 | 5,540.00 | 5,540.00 | 5,320.00 | 5,380.00 | 5,380.00 | -2.54% | 81,385 |
| Jan 20, 2026 | 5,440.00 | 5,590.00 | 5,340.00 | 5,520.00 | 5,520.00 | 1.47% | 87,701 |
| Jan 19, 2026 | 5,530.00 | 5,580.00 | 5,430.00 | 5,440.00 | 5,440.00 | -1.98% | 78,045 |
| Jan 16, 2026 | 5,590.00 | 5,690.00 | 5,540.00 | 5,550.00 | 5,550.00 | -1.42% | 46,268 |
| Jan 15, 2026 | 5,760.00 | 5,790.00 | 5,560.00 | 5,630.00 | 5,630.00 | -2.09% | 90,949 |
| Jan 14, 2026 | 5,800.00 | 5,810.00 | 5,660.00 | 5,750.00 | 5,750.00 | -1.03% | 59,415 |
| Jan 13, 2026 | 6,100.00 | 6,170.00 | 5,780.00 | 5,810.00 | 5,810.00 | -3.33% | 98,450 |
| Jan 12, 2026 | 5,940.00 | 6,070.00 | 5,720.00 | 6,010.00 | 6,010.00 | 1.35% | 66,704 |
| Jan 9, 2026 | 5,950.00 | 6,040.00 | 5,640.00 | 5,930.00 | 5,930.00 | -1.17% | 55,341 |
| Jan 8, 2026 | 6,150.00 | 6,150.00 | 5,950.00 | 6,000.00 | 6,000.00 | -2.44% | 68,445 |
| Jan 7, 2026 | 6,260.00 | 6,310.00 | 6,140.00 | 6,150.00 | 6,150.00 | -2.23% | 42,304 |
| Jan 6, 2026 | 6,470.00 | 6,500.00 | 6,270.00 | 6,290.00 | 6,290.00 | -2.78% | 36,235 |
| Jan 5, 2026 | 6,670.00 | 6,690.00 | 6,220.00 | 6,470.00 | 6,470.00 | -2.85% | 69,023 |
| Jan 2, 2026 | 6,290.00 | 6,680.00 | 6,280.00 | 6,660.00 | 6,660.00 | 4.72% | 54,086 |
| Dec 30, 2025 | 6,510.00 | 6,510.00 | 6,230.00 | 6,360.00 | 6,360.00 | -2.30% | 27,605 |
| Dec 29, 2025 | 6,530.00 | 6,590.00 | 6,450.00 | 6,510.00 | 6,510.00 | -2.84% | 46,079 |
| Dec 26, 2025 | 6,820.00 | 6,860.00 | 6,680.00 | 6,700.00 | 6,540.00 | -1.76% | 96,600 |
| Dec 24, 2025 | 6,820.00 | 6,980.00 | 6,790.00 | 6,820.00 | 6,657.13 | 0.15% | 62,611 |
| Dec 23, 2025 | 6,720.00 | 6,870.00 | 6,600.00 | 6,810.00 | 6,647.37 | 1.49% | 102,351 |
| Dec 22, 2025 | 6,760.00 | 6,780.00 | 6,690.00 | 6,710.00 | 6,549.76 | -0.74% | 34,877 |
| Dec 19, 2025 | 6,740.00 | 6,800.00 | 6,660.00 | 6,760.00 | 6,598.57 | 1.20% | 66,688 |
| Dec 18, 2025 | 6,730.00 | 6,800.00 | 6,680.00 | 6,680.00 | 6,520.48 | -1.91% | 37,804 |
| Dec 17, 2025 | 6,900.00 | 6,900.00 | 6,730.00 | 6,810.00 | 6,647.37 | -1.02% | 51,182 |
| Dec 16, 2025 | 6,750.00 | 6,890.00 | 6,590.00 | 6,880.00 | 6,715.70 | 1.93% | 103,923 |
| Dec 15, 2025 | 6,550.00 | 6,750.00 | 6,550.00 | 6,750.00 | 6,588.81 | 1.50% | 54,781 |
| Dec 12, 2025 | 6,540.00 | 6,650.00 | 6,450.00 | 6,650.00 | 6,491.19 | 1.37% | 117,553 |
| Dec 11, 2025 | 6,530.00 | 6,630.00 | 6,530.00 | 6,560.00 | 6,403.34 | -0.30% | 40,022 |
| Dec 10, 2025 | 6,490.00 | 6,590.00 | 6,490.00 | 6,580.00 | 6,422.87 | 0.46% | 35,107 |
| Dec 9, 2025 | 6,560.00 | 6,600.00 | 6,440.00 | 6,550.00 | 6,393.58 | -0.15% | 55,160 |
| Dec 8, 2025 | 6,670.00 | 6,680.00 | 6,490.00 | 6,560.00 | 6,403.34 | -1.65% | 65,664 |
| Dec 5, 2025 | 6,630.00 | 6,670.00 | 6,570.00 | 6,670.00 | 6,510.72 | 0.91% | 64,769 |
| Dec 4, 2025 | 6,650.00 | 6,690.00 | 6,570.00 | 6,610.00 | 6,452.15 | -0.60% | 72,483 |
| Dec 3, 2025 | 6,680.00 | 6,730.00 | 6,640.00 | 6,650.00 | 6,491.19 | -0.45% | 19,623 |
| Dec 2, 2025 | 6,830.00 | 6,830.00 | 6,650.00 | 6,680.00 | 6,520.48 | -1.62% | 35,398 |
| Dec 1, 2025 | 6,620.00 | 6,820.00 | 6,590.00 | 6,790.00 | 6,627.85 | 2.57% | 115,876 |
| Nov 28, 2025 | 6,400.00 | 6,660.00 | 6,380.00 | 6,620.00 | 6,461.91 | 2.80% | 99,208 |
| Nov 27, 2025 | 6,460.00 | 6,530.00 | 6,410.00 | 6,440.00 | 6,286.21 | -1.08% | 56,771 |
| Nov 26, 2025 | 6,500.00 | 6,540.00 | 6,430.00 | 6,510.00 | 6,354.54 | 0.15% | 64,012 |
| Nov 25, 2025 | 6,450.00 | 6,510.00 | 6,390.00 | 6,500.00 | 6,344.78 | 0.78% | 86,630 |
| Nov 24, 2025 | 6,190.00 | 6,450.00 | 6,190.00 | 6,450.00 | 6,295.97 | 3.20% | 105,290 |
| Nov 21, 2025 | 6,310.00 | 6,330.00 | 6,200.00 | 6,250.00 | 6,100.75 | -2.34% | 57,000 |
| Nov 20, 2025 | 6,380.00 | 6,440.00 | 6,330.00 | 6,400.00 | 6,247.16 | - | 42,761 |
| Nov 19, 2025 | 6,040.00 | 6,400.00 | 5,970.00 | 6,400.00 | 6,247.16 | 5.09% | 164,002 |
| Nov 18, 2025 | 6,200.00 | 6,250.00 | 6,010.00 | 6,090.00 | 5,944.57 | -3.03% | 96,178 |
| Nov 17, 2025 | 6,410.00 | 6,460.00 | 6,220.00 | 6,280.00 | 6,130.03 | -2.79% | 94,105 |
| Nov 14, 2025 | 6,510.00 | 6,600.00 | 6,430.00 | 6,460.00 | 6,305.73 | -1.22% | 219,272 |
| Nov 13, 2025 | 6,390.00 | 6,570.00 | 6,310.00 | 6,540.00 | 6,383.82 | 2.99% | 101,463 |
| Nov 12, 2025 | 6,270.00 | 6,380.00 | 6,170.00 | 6,350.00 | 6,198.36 | 1.93% | 51,530 |