Mgame Corp. (KOSDAQ:058630)
South Korea · Delayed Price · Currency is KRW 5,010.00
-260.00 (-4.93%)
May 15, 2026, 3:30 PM KST
Mgame Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 5,320.00 | 5,530.00 | 4,915.00 | 5,010.00 | 5,010.00 | -4.93% | 323,279 |
| May 14, 2026 | 4,820.00 | 5,330.00 | 4,810.00 | 5,270.00 | 5,270.00 | 8.32% | 291,906 |
| May 13, 2026 | 4,865.00 | 4,875.00 | 4,755.00 | 4,865.00 | 4,865.00 | 0.41% | 110,356 |
| May 12, 2026 | 4,955.00 | 4,970.00 | 4,780.00 | 4,845.00 | 4,845.00 | -2.12% | 98,481 |
| May 11, 2026 | 5,060.00 | 5,060.00 | 4,935.00 | 4,950.00 | 4,950.00 | -2.37% | 94,076 |
| May 8, 2026 | 5,120.00 | 5,120.00 | 5,020.00 | 5,070.00 | 5,070.00 | -0.98% | 49,109 |
| May 7, 2026 | 5,160.00 | 5,180.00 | 5,070.00 | 5,120.00 | 5,120.00 | -0.78% | 57,244 |
| May 6, 2026 | 5,300.00 | 5,310.00 | 5,120.00 | 5,160.00 | 5,160.00 | -1.71% | 60,230 |
| May 4, 2026 | 5,400.00 | 5,440.00 | 5,210.00 | 5,250.00 | 5,250.00 | -2.05% | 106,787 |
| Apr 30, 2026 | 5,510.00 | 5,520.00 | 5,360.00 | 5,360.00 | 5,360.00 | -2.90% | 41,203 |
| Apr 29, 2026 | 5,470.00 | 5,660.00 | 5,430.00 | 5,520.00 | 5,520.00 | 1.10% | 121,095 |
| Apr 28, 2026 | 5,330.00 | 5,470.00 | 5,270.00 | 5,460.00 | 5,460.00 | 2.44% | 115,563 |
| Apr 27, 2026 | 5,300.00 | 5,370.00 | 5,290.00 | 5,330.00 | 5,330.00 | 0.76% | 57,178 |
| Apr 24, 2026 | 5,250.00 | 5,320.00 | 5,170.00 | 5,290.00 | 5,290.00 | 0.95% | 49,012 |
| Apr 23, 2026 | 5,270.00 | 5,270.00 | 5,170.00 | 5,240.00 | 5,240.00 | - | 47,740 |
| Apr 22, 2026 | 5,290.00 | 5,300.00 | 5,210.00 | 5,240.00 | 5,240.00 | -0.38% | 32,902 |
| Apr 21, 2026 | 5,320.00 | 5,390.00 | 5,240.00 | 5,260.00 | 5,260.00 | -1.87% | 44,785 |
| Apr 20, 2026 | 5,380.00 | 5,380.00 | 5,280.00 | 5,360.00 | 5,360.00 | 0.94% | 48,979 |
| Apr 17, 2026 | 5,250.00 | 5,310.00 | 5,180.00 | 5,310.00 | 5,310.00 | 1.14% | 74,269 |
| Apr 16, 2026 | 5,250.00 | 5,300.00 | 5,230.00 | 5,250.00 | 5,250.00 | - | 62,862 |
| Apr 15, 2026 | 5,230.00 | 5,250.00 | 5,180.00 | 5,250.00 | 5,250.00 | 1.16% | 52,918 |
| Apr 14, 2026 | 5,130.00 | 5,200.00 | 5,110.00 | 5,190.00 | 5,190.00 | 2.17% | 34,765 |
| Apr 13, 2026 | 5,130.00 | 5,200.00 | 5,080.00 | 5,080.00 | 5,080.00 | -1.74% | 21,231 |
| Apr 10, 2026 | 5,120.00 | 5,220.00 | 5,090.00 | 5,170.00 | 5,170.00 | 0.98% | 51,381 |
| Apr 9, 2026 | 5,080.00 | 5,120.00 | 4,985.00 | 5,120.00 | 5,120.00 | 0.59% | 34,490 |
| Apr 8, 2026 | 5,030.00 | 5,130.00 | 5,020.00 | 5,090.00 | 5,090.00 | 2.21% | 42,057 |
| Apr 7, 2026 | 5,020.00 | 5,090.00 | 4,960.00 | 4,980.00 | 4,980.00 | -0.80% | 38,287 |
| Apr 6, 2026 | 5,070.00 | 5,120.00 | 5,000.00 | 5,020.00 | 5,020.00 | -1.57% | 21,460 |
| Apr 3, 2026 | 5,030.00 | 5,130.00 | 4,975.00 | 5,100.00 | 5,100.00 | 3.13% | 22,014 |
| Apr 2, 2026 | 5,160.00 | 5,210.00 | 4,910.00 | 4,945.00 | 4,945.00 | -3.98% | 56,236 |
| Apr 1, 2026 | 5,030.00 | 5,200.00 | 5,020.00 | 5,150.00 | 5,150.00 | 3.00% | 47,579 |
| Mar 31, 2026 | 5,070.00 | 5,110.00 | 4,925.00 | 5,000.00 | 5,000.00 | -1.57% | 43,890 |
| Mar 30, 2026 | 5,070.00 | 5,110.00 | 4,940.00 | 5,080.00 | 5,080.00 | -0.20% | 63,977 |
| Mar 27, 2026 | 5,130.00 | 5,130.00 | 4,990.00 | 5,090.00 | 5,090.00 | -0.78% | 28,404 |
| Mar 26, 2026 | 5,150.00 | 5,170.00 | 5,090.00 | 5,130.00 | 5,130.00 | -0.19% | 29,858 |
| Mar 25, 2026 | 5,080.00 | 5,210.00 | 5,080.00 | 5,140.00 | 5,140.00 | 0.59% | 38,358 |
| Mar 24, 2026 | 5,030.00 | 5,110.00 | 4,940.00 | 5,110.00 | 5,110.00 | 2.92% | 39,840 |
| Mar 23, 2026 | 5,150.00 | 5,150.00 | 4,900.00 | 4,965.00 | 4,965.00 | -4.15% | 72,206 |
| Mar 20, 2026 | 5,150.00 | 5,220.00 | 5,100.00 | 5,180.00 | 5,180.00 | 0.58% | 74,931 |
| Mar 19, 2026 | 5,290.00 | 5,290.00 | 5,090.00 | 5,150.00 | 5,150.00 | -2.65% | 53,918 |
| Mar 18, 2026 | 5,280.00 | 5,310.00 | 5,240.00 | 5,290.00 | 5,290.00 | 0.19% | 40,203 |
| Mar 17, 2026 | 5,400.00 | 5,400.00 | 5,240.00 | 5,280.00 | 5,280.00 | -1.49% | 34,999 |
| Mar 16, 2026 | 5,240.00 | 5,360.00 | 5,170.00 | 5,360.00 | 5,360.00 | 2.49% | 110,889 |
| Mar 13, 2026 | 5,110.00 | 5,310.00 | 5,040.00 | 5,230.00 | 5,230.00 | 1.36% | 78,227 |
| Mar 12, 2026 | 5,170.00 | 5,200.00 | 5,080.00 | 5,160.00 | 5,160.00 | 0.19% | 31,604 |
| Mar 11, 2026 | 5,250.00 | 5,270.00 | 5,140.00 | 5,150.00 | 5,150.00 | -1.34% | 47,865 |
| Mar 10, 2026 | 5,130.00 | 5,240.00 | 5,130.00 | 5,220.00 | 5,220.00 | 3.16% | 44,241 |
| Mar 9, 2026 | 5,070.00 | 5,090.00 | 4,890.00 | 5,060.00 | 5,060.00 | -1.36% | 99,015 |
| Mar 6, 2026 | 5,040.00 | 5,180.00 | 4,975.00 | 5,130.00 | 5,130.00 | 0.59% | 43,817 |
| Mar 5, 2026 | 5,110.00 | 5,140.00 | 4,935.00 | 5,100.00 | 5,100.00 | 7.37% | 96,325 |