Mgame Corp. (KOSDAQ:058630)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,700.00
-40.00 (-0.70%)
At close: Oct 10, 2025

Mgame Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20255,730.005,730.005,600.005,700.005,700.00-0.70%83,184
Oct 2, 20255,750.005,780.005,690.005,740.005,740.000.17%48,922
Oct 1, 20255,740.005,780.005,690.005,730.005,730.00-0.17%52,156
Sep 30, 20255,840.005,840.005,610.005,740.005,740.00-1.71%166,433
Sep 29, 20255,800.005,870.005,770.005,840.005,840.000.69%62,653
Sep 26, 20255,850.005,860.005,710.005,800.005,800.00-0.85%74,420
Sep 25, 20255,850.005,870.005,790.005,850.005,850.00-43,289
Sep 24, 20255,900.005,960.005,760.005,850.005,850.00-0.85%91,243
Sep 23, 20255,870.005,950.005,720.005,900.005,900.00-163,383
Sep 22, 20255,870.005,930.005,840.005,900.005,900.00-0.34%71,688
Sep 19, 20255,970.005,980.005,860.005,920.005,920.00-0.84%50,992
Sep 18, 20255,830.005,980.005,815.005,970.005,970.002.58%73,547
Sep 17, 20255,890.005,890.005,780.005,820.005,820.00-1.02%59,265
Sep 16, 20255,900.005,930.005,840.005,880.005,880.00-0.51%66,772
Sep 15, 20255,930.005,960.005,870.005,910.005,910.00-0.84%59,416
Sep 12, 20255,930.006,030.005,920.005,960.005,960.000.85%96,520
Sep 11, 20255,930.005,930.005,850.005,910.005,910.000.17%50,800
Sep 10, 20255,900.005,960.005,870.005,900.005,900.00-0.34%56,365
Sep 9, 20255,890.005,960.005,870.005,920.005,920.000.68%71,328
Sep 8, 20255,870.005,930.005,780.005,880.005,880.00-0.34%70,680
Sep 5, 20255,980.006,000.005,810.005,900.005,900.00-1.34%109,036
Sep 4, 20255,990.006,050.005,950.005,980.005,980.00-0.17%97,335
Sep 3, 20255,930.006,000.005,830.005,990.005,990.000.67%129,107
Sep 2, 20255,900.006,030.005,900.005,950.005,950.000.34%50,473
Sep 1, 20256,100.006,150.005,890.005,930.005,930.00-3.42%176,824
Aug 29, 20256,200.006,200.006,110.006,140.006,140.00-0.16%55,200
Aug 28, 20256,130.006,170.006,110.006,150.006,150.000.33%43,877
Aug 27, 20256,220.006,250.006,110.006,130.006,130.00-1.92%78,579
Aug 26, 20256,350.006,350.006,120.006,250.006,250.00-1.42%167,010
Aug 25, 20256,430.006,550.006,340.006,340.006,340.00-1.86%105,214
Aug 22, 20256,390.006,520.006,390.006,460.006,460.000.16%75,265
Aug 21, 20256,440.006,540.006,400.006,450.006,450.00-79,874
Aug 20, 20256,500.006,500.006,370.006,450.006,450.00-1.38%86,713
Aug 19, 20256,650.006,710.006,480.006,540.006,540.00-1.95%213,292
Aug 18, 20256,730.006,870.006,620.006,670.006,670.00-0.45%279,726
Aug 14, 20256,730.007,660.006,700.006,700.006,700.00-0.30%1,804,873
Aug 13, 20256,820.006,870.006,610.006,720.006,720.00-1.18%167,823
Aug 12, 20256,550.006,920.006,540.006,800.006,800.003.82%244,095
Aug 11, 20256,630.006,730.006,550.006,550.006,550.00-1.50%137,407
Aug 8, 20256,760.006,820.006,650.006,650.006,650.00-1.19%172,434
Aug 7, 20256,440.006,790.006,440.006,730.006,730.004.50%226,941
Aug 6, 20256,550.006,600.006,410.006,440.006,440.00-2.87%134,879
Aug 5, 20256,620.006,680.006,570.006,630.006,630.000.30%170,026
Aug 4, 20256,460.006,670.006,400.006,610.006,610.003.28%204,960
Aug 1, 20256,530.006,580.006,270.006,400.006,400.00-3.03%274,245
Jul 31, 20256,650.006,765.006,590.006,600.006,600.00-1.20%99,979
Jul 30, 20256,640.006,740.006,600.006,680.006,680.00-0.30%108,709
Jul 29, 20256,510.006,700.006,510.006,700.006,700.001.98%154,253
Jul 28, 20256,500.006,590.006,400.006,570.006,570.001.08%189,572
Jul 25, 20256,520.006,640.006,480.006,500.006,500.000.46%159,865