Mgame Corp. (KOSDAQ:058630)
South Korea · Delayed Price · Currency is KRW 4,420.00
-75.00 (-1.67%)
Jul 21, 2026, 3:30 PM KST
Mgame Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4,755.00 | 4,755.00 | 4,495.00 | 4,495.00 | 4,495.00 | -6.35% | 40,812 |
| Jul 16, 2026 | 4,860.00 | 5,020.00 | 4,800.00 | 4,800.00 | 4,800.00 | -1.34% | 91,792 |
| Jul 15, 2026 | 4,860.00 | 5,000.00 | 4,810.00 | 4,865.00 | 4,865.00 | 0.41% | 52,847 |
| Jul 14, 2026 | 4,835.00 | 4,900.00 | 4,715.00 | 4,845.00 | 4,845.00 | -0.51% | 49,002 |
| Jul 13, 2026 | 5,000.00 | 5,070.00 | 4,815.00 | 4,870.00 | 4,870.00 | -1.52% | 69,049 |
| Jul 10, 2026 | 4,650.00 | 5,060.00 | 4,650.00 | 4,945.00 | 4,945.00 | 6.46% | 97,893 |
| Jul 9, 2026 | 4,940.00 | 4,940.00 | 4,645.00 | 4,645.00 | 4,645.00 | -5.97% | 138,921 |
| Jul 8, 2026 | 4,855.00 | 5,050.00 | 4,750.00 | 4,940.00 | 4,940.00 | 1.75% | 78,459 |
| Jul 7, 2026 | 4,760.00 | 4,930.00 | 4,590.00 | 4,855.00 | 4,855.00 | 2.00% | 81,915 |
| Jul 6, 2026 | 4,700.00 | 4,800.00 | 4,635.00 | 4,760.00 | 4,760.00 | 0.11% | 37,335 |
| Jul 3, 2026 | 4,595.00 | 4,760.00 | 4,555.00 | 4,755.00 | 4,755.00 | 3.37% | 80,618 |
| Jul 2, 2026 | 4,620.00 | 4,705.00 | 4,490.00 | 4,600.00 | 4,600.00 | -0.43% | 79,437 |
| Jul 1, 2026 | 4,455.00 | 4,740.00 | 4,400.00 | 4,620.00 | 4,620.00 | 6.33% | 206,638 |
| Jun 30, 2026 | 4,235.00 | 4,605.00 | 4,185.00 | 4,455.00 | 4,345.00 | 5.32% | 122,923 |
| Jun 29, 2026 | 4,000.00 | 4,295.00 | 4,000.00 | 4,230.00 | 4,125.56 | 4.70% | 74,578 |
| Jun 26, 2026 | 3,940.00 | 4,135.00 | 3,770.00 | 4,040.00 | 3,940.25 | 1.76% | 102,940 |
| Jun 25, 2026 | 3,930.00 | 4,065.00 | 3,900.00 | 3,970.00 | 3,871.98 | -0.13% | 53,060 |
| Jun 24, 2026 | 3,990.00 | 4,035.00 | 3,865.00 | 3,975.00 | 3,876.85 | -0.38% | 103,622 |
| Jun 23, 2026 | 4,215.00 | 4,295.00 | 3,990.00 | 3,990.00 | 3,891.48 | -5.34% | 93,774 |
| Jun 22, 2026 | 4,180.00 | 4,215.00 | 4,025.00 | 4,215.00 | 4,110.93 | 0.36% | 65,928 |
| Jun 19, 2026 | 4,325.00 | 4,330.00 | 4,055.00 | 4,200.00 | 4,096.30 | -2.78% | 94,714 |
| Jun 18, 2026 | 4,465.00 | 4,465.00 | 4,205.00 | 4,320.00 | 4,213.33 | -2.26% | 76,558 |
| Jun 17, 2026 | 4,330.00 | 4,510.00 | 4,255.00 | 4,420.00 | 4,310.86 | 2.08% | 66,032 |
| Jun 16, 2026 | 4,365.00 | 4,435.00 | 4,290.00 | 4,330.00 | 4,223.09 | -1.37% | 59,123 |
| Jun 15, 2026 | 4,400.00 | 4,435.00 | 4,310.00 | 4,390.00 | 4,281.60 | 1.62% | 75,943 |
| Jun 12, 2026 | 4,290.00 | 4,405.00 | 4,245.00 | 4,320.00 | 4,213.33 | 1.05% | 62,935 |
| Jun 11, 2026 | 4,360.00 | 4,360.00 | 4,210.00 | 4,275.00 | 4,169.44 | -2.06% | 79,215 |
| Jun 10, 2026 | 4,445.00 | 4,500.00 | 4,310.00 | 4,365.00 | 4,257.22 | -1.80% | 55,627 |
| Jun 9, 2026 | 4,355.00 | 4,495.00 | 4,300.00 | 4,445.00 | 4,335.25 | 2.42% | 85,147 |
| Jun 8, 2026 | 4,445.00 | 4,490.00 | 4,235.00 | 4,340.00 | 4,232.84 | -3.45% | 71,187 |
| Jun 5, 2026 | 4,430.00 | 4,620.00 | 4,360.00 | 4,495.00 | 4,384.01 | 0.67% | 44,349 |
| Jun 4, 2026 | 4,430.00 | 4,505.00 | 4,290.00 | 4,465.00 | 4,354.75 | 1.71% | 89,472 |
| Jun 2, 2026 | 4,485.00 | 4,620.00 | 4,170.00 | 4,390.00 | 4,281.60 | -2.12% | 112,061 |
| Jun 1, 2026 | 4,615.00 | 4,695.00 | 4,425.00 | 4,485.00 | 4,374.26 | -5.28% | 164,386 |
| May 29, 2026 | 4,690.00 | 4,800.00 | 4,625.00 | 4,735.00 | 4,618.09 | 0.64% | 108,375 |
| May 28, 2026 | 4,750.00 | 4,835.00 | 4,625.00 | 4,705.00 | 4,588.83 | -0.95% | 99,433 |
| May 27, 2026 | 4,850.00 | 4,850.00 | 4,680.00 | 4,750.00 | 4,632.72 | -1.76% | 91,087 |
| May 26, 2026 | 4,995.00 | 5,010.00 | 4,825.00 | 4,835.00 | 4,715.62 | -3.11% | 93,802 |
| May 22, 2026 | 4,725.00 | 5,030.00 | 4,725.00 | 4,990.00 | 4,866.79 | 5.72% | 141,567 |
| May 21, 2026 | 4,850.00 | 4,865.00 | 4,700.00 | 4,720.00 | 4,603.46 | -1.05% | 99,628 |
| May 20, 2026 | 4,935.00 | 4,960.00 | 4,715.00 | 4,770.00 | 4,652.22 | -3.15% | 98,868 |
| May 19, 2026 | 4,910.00 | 5,060.00 | 4,820.00 | 4,925.00 | 4,803.40 | 0.72% | 94,454 |
| May 18, 2026 | 4,985.00 | 4,985.00 | 4,750.00 | 4,890.00 | 4,769.26 | -2.40% | 128,625 |
| May 15, 2026 | 5,320.00 | 5,530.00 | 4,915.00 | 5,010.00 | 4,886.30 | -4.93% | 320,051 |
| May 14, 2026 | 4,820.00 | 5,330.00 | 4,810.00 | 5,270.00 | 5,139.88 | 8.32% | 284,502 |
| May 13, 2026 | 4,865.00 | 4,875.00 | 4,755.00 | 4,865.00 | 4,744.88 | 0.41% | 105,610 |
| May 12, 2026 | 4,955.00 | 4,970.00 | 4,780.00 | 4,845.00 | 4,725.37 | -2.12% | 98,273 |
| May 11, 2026 | 5,060.00 | 5,060.00 | 4,935.00 | 4,950.00 | 4,827.78 | -2.37% | 93,955 |
| May 8, 2026 | 5,120.00 | 5,120.00 | 5,020.00 | 5,070.00 | 4,944.81 | -0.98% | 49,109 |
| May 7, 2026 | 5,160.00 | 5,180.00 | 5,070.00 | 5,120.00 | 4,993.58 | -0.78% | 57,244 |