Mgame Corp. (KOSDAQ:058630)
South Korea · Delayed Price · Currency is KRW 5,880.00
-30.00 (-0.51%)
At close: Sep 16, 2025
Mgame Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 5,830.00 | 5,980.00 | 5,815.00 | 5,970.00 | 5,970.00 | 2.58% | 72,888 |
| 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 |
| Aug 13, 2025 | 6,820.00 | 6,870.00 | 6,610.00 | 6,720.00 | 6,720.00 | -1.18% | 167,823 |
| Aug 12, 2025 | 6,550.00 | 6,920.00 | 6,540.00 | 6,800.00 | 6,800.00 | 3.82% | 244,095 |
| Aug 11, 2025 | 6,630.00 | 6,730.00 | 6,550.00 | 6,550.00 | 6,550.00 | -1.50% | 137,407 |
| Aug 8, 2025 | 6,760.00 | 6,820.00 | 6,650.00 | 6,650.00 | 6,650.00 | -1.19% | 172,434 |
| Aug 7, 2025 | 6,440.00 | 6,790.00 | 6,440.00 | 6,730.00 | 6,730.00 | 4.50% | 226,941 |
| Aug 6, 2025 | 6,550.00 | 6,600.00 | 6,410.00 | 6,440.00 | 6,440.00 | -2.87% | 134,879 |
| Aug 5, 2025 | 6,620.00 | 6,680.00 | 6,570.00 | 6,630.00 | 6,630.00 | 0.30% | 170,026 |
| Aug 4, 2025 | 6,460.00 | 6,670.00 | 6,400.00 | 6,610.00 | 6,610.00 | 3.28% | 204,960 |
| Aug 1, 2025 | 6,530.00 | 6,580.00 | 6,270.00 | 6,400.00 | 6,400.00 | -3.03% | 274,245 |
| Jul 31, 2025 | 6,650.00 | 6,765.00 | 6,590.00 | 6,600.00 | 6,600.00 | -1.20% | 99,979 |
| Jul 30, 2025 | 6,640.00 | 6,740.00 | 6,600.00 | 6,680.00 | 6,680.00 | -0.30% | 108,709 |
| Jul 29, 2025 | 6,510.00 | 6,700.00 | 6,510.00 | 6,700.00 | 6,700.00 | 1.98% | 154,253 |
| Jul 28, 2025 | 6,500.00 | 6,590.00 | 6,400.00 | 6,570.00 | 6,570.00 | 1.08% | 189,572 |
| Jul 25, 2025 | 6,520.00 | 6,640.00 | 6,480.00 | 6,500.00 | 6,500.00 | 0.46% | 159,865 |
| Jul 24, 2025 | 6,980.00 | 6,980.00 | 6,300.00 | 6,470.00 | 6,470.00 | -6.77% | 769,773 |
| Jul 23, 2025 | 6,880.00 | 6,990.00 | 6,850.00 | 6,940.00 | 6,940.00 | 1.02% | 173,122 |
| Jul 22, 2025 | 6,810.00 | 6,910.00 | 6,700.00 | 6,870.00 | 6,870.00 | 1.03% | 219,933 |
| Jul 21, 2025 | 6,760.00 | 6,880.00 | 6,760.00 | 6,800.00 | 6,800.00 | 0.59% | 125,444 |
| Jul 18, 2025 | 6,970.00 | 7,030.00 | 6,700.00 | 6,760.00 | 6,760.00 | -2.87% | 272,072 |
| Jul 17, 2025 | 6,970.00 | 7,080.00 | 6,930.00 | 6,960.00 | 6,960.00 | -0.14% | 151,581 |
| Jul 16, 2025 | 7,040.00 | 7,090.00 | 6,900.00 | 6,970.00 | 6,970.00 | -1.69% | 169,895 |
| Jul 15, 2025 | 7,120.00 | 7,150.00 | 7,040.00 | 7,090.00 | 7,090.00 | -0.42% | 124,976 |
| Jul 14, 2025 | 7,040.00 | 7,130.00 | 6,910.00 | 7,120.00 | 7,120.00 | 1.14% | 183,703 |
| Jul 11, 2025 | 6,930.00 | 7,100.00 | 6,910.00 | 7,040.00 | 7,040.00 | 1.29% | 225,154 |
| Jul 10, 2025 | 6,870.00 | 6,950.00 | 6,710.00 | 6,950.00 | 6,950.00 | 2.21% | 235,632 |