Mgame Corp. (KOSDAQ:058630)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,150.00
+20.00 (0.33%)
At close: Aug 28, 2025

Mgame Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20256,130.006,170.006,110.006,150.00-0.33%44,295
Aug 27, 20256,220.006,250.006,110.006,130.00--1.92%78,579
Aug 26, 20256,350.006,350.006,120.006,250.00--1.42%167,010
Aug 25, 20256,430.006,550.006,340.006,340.00--1.86%105,214
Aug 22, 20256,390.006,520.006,390.006,460.00-0.16%75,265
Aug 21, 20256,440.006,540.006,400.006,450.00--79,874
Aug 20, 20256,500.006,500.006,370.006,450.00--1.38%86,713
Aug 19, 20256,650.006,710.006,480.006,540.00--1.95%213,292
Aug 18, 20256,730.006,870.006,620.006,670.00--0.45%279,726
Aug 14, 20256,730.007,660.006,700.006,700.00--0.30%1,804,873
Aug 13, 20256,820.006,870.006,610.006,720.00--1.18%167,823
Aug 12, 20256,550.006,920.006,540.006,800.00-3.82%244,095
Aug 11, 20256,630.006,730.006,550.006,550.00--1.50%137,407
Aug 8, 20256,760.006,820.006,650.006,650.00--1.19%172,434
Aug 7, 20256,440.006,790.006,440.006,730.00-4.50%226,941
Aug 6, 20256,550.006,600.006,410.006,440.00--2.87%134,879
Aug 5, 20256,620.006,680.006,570.006,630.00-0.30%170,026
Aug 4, 20256,460.006,670.006,400.006,610.00-3.28%204,960
Aug 1, 20256,530.006,580.006,270.006,400.00--3.03%274,245
Jul 31, 20256,650.006,765.006,590.006,600.00--1.20%99,979
Jul 30, 20256,640.006,740.006,600.006,680.00--0.30%108,709
Jul 29, 20256,510.006,700.006,510.006,700.00-1.98%154,253
Jul 28, 20256,500.006,590.006,400.006,570.00-1.08%189,572
Jul 25, 20256,520.006,640.006,480.006,500.00-0.46%159,865
Jul 24, 20256,980.006,980.006,300.006,470.00--6.77%769,773
Jul 23, 20256,880.006,990.006,850.006,940.00-1.02%173,122
Jul 22, 20256,810.006,910.006,700.006,870.00-1.03%219,933
Jul 21, 20256,760.006,880.006,760.006,800.00-0.59%125,444
Jul 18, 20256,970.007,030.006,700.006,760.00--2.87%272,072
Jul 17, 20256,970.007,080.006,930.006,960.00--0.14%151,581
Jul 16, 20257,040.007,090.006,900.006,970.00--1.69%169,895
Jul 15, 20257,120.007,150.007,040.007,090.00--0.42%124,976
Jul 14, 20257,040.007,130.006,910.007,120.00-1.14%183,703
Jul 11, 20256,930.007,100.006,910.007,040.00-1.29%225,154
Jul 10, 20256,870.006,950.006,710.006,950.00-2.21%235,632
Jul 9, 20256,840.006,880.006,650.006,800.00--0.58%206,592
Jul 8, 20256,620.006,900.006,610.006,840.00-3.17%373,084
Jul 7, 20256,500.006,660.006,450.006,630.00-2.16%228,766
Jul 4, 20256,430.006,570.006,400.006,490.00-0.93%217,220
Jul 3, 20256,330.006,520.006,280.006,430.00-1.58%221,182
Jul 2, 20256,250.006,340.006,150.006,330.00-1.77%157,605
Jul 1, 20256,160.006,270.006,110.006,220.00-1.14%173,396
Jun 30, 20256,000.006,170.006,000.006,150.00-1.65%177,458
Jun 27, 20256,030.006,130.005,990.006,050.00-0.67%153,559
Jun 26, 20256,150.006,170.005,970.006,010.00--2.28%304,935
Jun 25, 20256,320.006,340.006,100.006,150.00--3.00%259,059
Jun 24, 20256,050.006,350.005,930.006,340.00-3.93%461,302
Jun 23, 20255,850.006,100.005,800.006,100.00-3.57%439,511
Jun 20, 20255,860.005,920.005,800.005,890.00-0.68%220,858
Jun 19, 20255,900.005,930.005,830.005,850.00--0.51%173,948