Mgame Corp. (KOSDAQ:058630)
South Korea · Delayed Price · Currency is KRW 3,880.00
+5.00 (0.13%)
Sep 22, 2026, 3:30 PM KST
Mgame Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3,895.00 | 3,895.00 | 3,830.00 | 3,880.00 | 3,880.00 | 0.13% | 39,403 |
| Sep 21, 2026 | 3,875.00 | 3,900.00 | 3,785.00 | 3,875.00 | 3,875.00 | - | 54,523 |
| Sep 18, 2026 | 3,965.00 | 3,965.00 | 3,860.00 | 3,875.00 | 3,875.00 | -1.15% | 21,817 |
| Sep 17, 2026 | 3,940.00 | 3,940.00 | 3,880.00 | 3,920.00 | 3,920.00 | -0.51% | 10,971 |
| Sep 16, 2026 | 3,945.00 | 3,965.00 | 3,885.00 | 3,940.00 | 3,940.00 | -0.13% | 24,205 |
| Sep 15, 2026 | 4,035.00 | 4,040.00 | 3,865.00 | 3,945.00 | 3,945.00 | -1.62% | 94,483 |
| Sep 14, 2026 | 4,045.00 | 4,075.00 | 4,010.00 | 4,010.00 | 4,010.00 | -0.87% | 21,024 |
| Sep 11, 2026 | 4,060.00 | 4,090.00 | 4,045.00 | 4,045.00 | 4,045.00 | -0.86% | 14,232 |
| Sep 10, 2026 | 4,030.00 | 4,080.00 | 4,005.00 | 4,080.00 | 4,080.00 | 0.62% | 19,710 |
| Sep 9, 2026 | 4,025.00 | 4,100.00 | 3,950.00 | 4,055.00 | 4,055.00 | 1.50% | 61,204 |
| Sep 8, 2026 | 4,035.00 | 4,075.00 | 3,975.00 | 3,995.00 | 3,995.00 | -1.72% | 56,842 |
| Sep 7, 2026 | 4,075.00 | 4,185.00 | 4,030.00 | 4,065.00 | 4,065.00 | -0.25% | 12,288 |
| Sep 4, 2026 | 4,015.00 | 4,075.00 | 4,005.00 | 4,075.00 | 4,075.00 | 1.62% | 47,101 |
| Sep 3, 2026 | 4,050.00 | 4,060.00 | 3,975.00 | 4,010.00 | 4,010.00 | -0.99% | 44,500 |
| Sep 2, 2026 | 4,100.00 | 4,100.00 | 4,015.00 | 4,050.00 | 4,050.00 | -1.46% | 14,614 |
| Sep 1, 2026 | 4,120.00 | 4,140.00 | 4,050.00 | 4,110.00 | 4,110.00 | -0.24% | 25,967 |
| Aug 31, 2026 | 4,090.00 | 4,185.00 | 4,055.00 | 4,120.00 | 4,120.00 | - | 16,734 |
| Aug 28, 2026 | 4,065.00 | 4,150.00 | 4,050.00 | 4,120.00 | 4,120.00 | 1.35% | 15,239 |
| Aug 27, 2026 | 4,025.00 | 4,125.00 | 4,025.00 | 4,065.00 | 4,065.00 | 0.25% | 18,976 |
| Aug 26, 2026 | 4,085.00 | 4,095.00 | 4,010.00 | 4,055.00 | 4,055.00 | -0.37% | 15,176 |
| Aug 25, 2026 | 4,130.00 | 4,130.00 | 3,980.00 | 4,070.00 | 4,070.00 | - | 32,917 |
| Aug 24, 2026 | 4,135.00 | 4,135.00 | 4,020.00 | 4,070.00 | 4,070.00 | -0.73% | 30,815 |
| Aug 21, 2026 | 4,230.00 | 4,230.00 | 4,050.00 | 4,100.00 | 4,100.00 | -3.19% | 29,011 |
| Aug 20, 2026 | 4,260.00 | 4,305.00 | 4,180.00 | 4,235.00 | 4,235.00 | -0.24% | 21,688 |
| Aug 19, 2026 | 4,225.00 | 4,370.00 | 4,100.00 | 4,245.00 | 4,245.00 | 0.24% | 55,132 |
| Aug 18, 2026 | 4,460.00 | 4,460.00 | 4,235.00 | 4,235.00 | 4,235.00 | -4.94% | 37,896 |
| Aug 14, 2026 | 4,420.00 | 4,475.00 | 4,295.00 | 4,455.00 | 4,455.00 | 2.18% | 40,485 |
| Aug 13, 2026 | 4,530.00 | 4,530.00 | 4,360.00 | 4,360.00 | 4,360.00 | -2.46% | 15,774 |
| Aug 12, 2026 | 4,550.00 | 4,620.00 | 4,470.00 | 4,470.00 | 4,470.00 | -1.00% | 31,891 |
| Aug 11, 2026 | 4,430.00 | 4,560.00 | 4,430.00 | 4,515.00 | 4,515.00 | 2.27% | 28,834 |
| Aug 10, 2026 | 4,420.00 | 4,430.00 | 4,340.00 | 4,415.00 | 4,415.00 | - | 20,057 |
| Aug 7, 2026 | 4,400.00 | 4,415.00 | 4,325.00 | 4,415.00 | 4,415.00 | 1.15% | 21,566 |
| Aug 6, 2026 | 4,300.00 | 4,375.00 | 4,225.00 | 4,365.00 | 4,365.00 | 1.51% | 36,654 |
| Aug 5, 2026 | 4,365.00 | 4,395.00 | 4,235.00 | 4,300.00 | 4,300.00 | -1.49% | 46,300 |
| Aug 4, 2026 | 4,320.00 | 4,365.00 | 4,295.00 | 4,365.00 | 4,365.00 | 1.87% | 14,639 |
| Aug 3, 2026 | 4,265.00 | 4,380.00 | 4,235.00 | 4,285.00 | 4,285.00 | 0.35% | 28,738 |
| Jul 31, 2026 | 4,085.00 | 4,340.00 | 4,085.00 | 4,270.00 | 4,270.00 | 4.53% | 43,567 |
| Jul 30, 2026 | 3,965.00 | 4,180.00 | 3,960.00 | 4,085.00 | 4,085.00 | 2.90% | 48,820 |
| Jul 29, 2026 | 4,080.00 | 4,200.00 | 3,895.00 | 3,970.00 | 3,970.00 | -5.02% | 68,469 |
| Jul 28, 2026 | 4,185.00 | 4,260.00 | 4,095.00 | 4,180.00 | 4,180.00 | -1.53% | 35,138 |
| Jul 27, 2026 | 4,220.00 | 4,305.00 | 4,110.00 | 4,245.00 | 4,245.00 | 0.83% | 27,036 |
| Jul 24, 2026 | 4,225.00 | 4,260.00 | 4,135.00 | 4,210.00 | 4,210.00 | -0.36% | 22,981 |
| Jul 23, 2026 | 4,215.00 | 4,265.00 | 4,155.00 | 4,225.00 | 4,225.00 | 0.24% | 24,497 |
| Jul 22, 2026 | 4,400.00 | 4,455.00 | 4,195.00 | 4,215.00 | 4,215.00 | -4.64% | 59,357 |
| Jul 21, 2026 | 4,455.00 | 4,525.00 | 4,335.00 | 4,420.00 | 4,420.00 | -1.67% | 106,434 |
| 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 |