Skip to main content
logo
Mgame Corp. (KOSDAQ:058630)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,000.00
+320.00 (8.70%)
Nov 2, 2026, 3:30 PM KST

Mgame Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20263,755.004,075.003,705.004,000.004,000.008.70%167,526
Oct 30, 20263,465.003,800.003,355.003,680.003,680.005.90%220,804
Oct 29, 20263,630.003,640.003,460.003,475.003,475.00-4.01%20,859
Oct 28, 20263,545.003,635.003,545.003,620.003,620.001.12%21,220
Oct 27, 20263,610.003,645.003,570.003,580.003,580.00-1.51%24,794
Oct 26, 20263,615.003,715.003,575.003,635.003,635.00-1.49%18,811
Oct 23, 20263,650.003,755.003,630.003,690.003,690.00-0.81%15,136
Oct 22, 20263,865.003,865.003,720.003,720.003,720.00-3.25%14,196
Oct 21, 20263,765.003,865.003,765.003,845.003,845.001.05%22,893
Oct 20, 20263,860.003,895.003,780.003,805.003,805.00-2.44%8,139
Oct 19, 20263,770.003,900.003,770.003,900.003,900.001.30%10,746
Oct 16, 20263,760.003,895.003,725.003,850.003,850.004.34%18,491
Oct 15, 20263,790.003,800.003,665.003,690.003,690.00-4.40%44,746
Oct 14, 20263,750.003,920.003,750.003,860.003,860.000.78%17,891
Oct 13, 20263,865.004,025.003,745.003,830.003,830.00-1.03%37,186
Oct 12, 20263,930.004,000.003,835.003,870.003,870.00-1.53%11,670
Oct 8, 20263,950.004,005.003,915.003,930.003,930.00-1.26%12,121
Oct 7, 20263,950.004,025.003,950.003,980.003,980.000.63%13,443
Oct 6, 20264,010.004,070.003,935.003,955.003,955.00-1.98%64,803
Oct 2, 20264,050.004,140.004,030.004,035.004,035.00-0.37%35,143
Oct 1, 20263,970.004,210.003,950.004,050.004,050.002.14%171,761
Sep 30, 20263,915.003,965.003,885.003,965.003,965.001.54%30,214
Sep 29, 20263,960.003,960.003,875.003,905.003,905.00-1.76%51,776
Sep 28, 20263,855.003,980.003,855.003,975.003,975.001.92%38,106
Sep 23, 20263,905.003,915.003,835.003,900.003,900.000.52%14,700
Sep 22, 20263,895.003,895.003,830.003,880.003,880.000.13%39,403
Sep 21, 20263,875.003,900.003,785.003,875.003,875.00-54,523
Sep 18, 20263,965.003,965.003,860.003,875.003,875.00-1.15%21,817
Sep 17, 20263,940.003,940.003,880.003,920.003,920.00-0.51%10,971
Sep 16, 20263,945.003,965.003,885.003,940.003,940.00-0.13%24,205
Sep 15, 20264,035.004,040.003,865.003,945.003,945.00-1.62%94,483
Sep 14, 20264,045.004,075.004,010.004,010.004,010.00-0.87%21,024
Sep 11, 20264,060.004,090.004,045.004,045.004,045.00-0.86%14,232
Sep 10, 20264,030.004,080.004,005.004,080.004,080.000.62%19,710
Sep 9, 20264,025.004,100.003,950.004,055.004,055.001.50%61,204
Sep 8, 20264,035.004,075.003,975.003,995.003,995.00-1.72%56,842
Sep 7, 20264,075.004,185.004,030.004,065.004,065.00-0.25%12,288
Sep 4, 20264,015.004,075.004,005.004,075.004,075.001.62%47,101
Sep 3, 20264,050.004,060.003,975.004,010.004,010.00-0.99%44,500
Sep 2, 20264,100.004,100.004,015.004,050.004,050.00-1.46%14,614
Sep 1, 20264,120.004,140.004,050.004,110.004,110.00-0.24%25,967
Aug 31, 20264,090.004,185.004,055.004,120.004,120.00-16,734
Aug 28, 20264,065.004,150.004,050.004,120.004,120.001.35%15,239
Aug 27, 20264,025.004,125.004,025.004,065.004,065.000.25%18,976
Aug 26, 20264,085.004,095.004,010.004,055.004,055.00-0.37%15,176
Aug 25, 20264,130.004,130.003,980.004,070.004,070.00-32,917
Aug 24, 20264,135.004,135.004,020.004,070.004,070.00-0.73%30,815
Aug 21, 20264,230.004,230.004,050.004,100.004,100.00-3.19%29,011
Aug 20, 20264,260.004,305.004,180.004,235.004,235.00-0.24%21,688
Aug 19, 20264,225.004,370.004,100.004,245.004,245.000.24%55,132