Mgame Corp. (KOSDAQ:058630)
South Korea · Delayed Price · Currency is KRW 4,495.00
+30.00 (0.67%)
Jun 5, 2026, 3:30 PM KST
Mgame Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4,430.00 | 4,620.00 | 4,360.00 | 4,495.00 | 4,495.00 | 0.67% | 44,348 |
| Jun 4, 2026 | 4,430.00 | 4,505.00 | 4,290.00 | 4,465.00 | 4,465.00 | 1.71% | 89,368 |
| Jun 2, 2026 | 4,485.00 | 4,620.00 | 4,170.00 | 4,390.00 | 4,390.00 | -2.12% | 112,059 |
| Jun 1, 2026 | 4,615.00 | 4,695.00 | 4,425.00 | 4,485.00 | 4,485.00 | -5.28% | 164,364 |
| May 29, 2026 | 4,690.00 | 4,800.00 | 4,625.00 | 4,735.00 | 4,735.00 | 0.64% | 107,424 |
| May 28, 2026 | 4,750.00 | 4,835.00 | 4,625.00 | 4,705.00 | 4,705.00 | -0.95% | 98,981 |
| May 27, 2026 | 4,850.00 | 4,850.00 | 4,680.00 | 4,750.00 | 4,750.00 | -1.76% | 89,888 |
| May 26, 2026 | 4,995.00 | 5,010.00 | 4,825.00 | 4,835.00 | 4,835.00 | -3.11% | 93,802 |
| May 22, 2026 | 4,725.00 | 5,030.00 | 4,725.00 | 4,990.00 | 4,990.00 | 5.72% | 141,567 |
| May 21, 2026 | 4,850.00 | 4,865.00 | 4,700.00 | 4,720.00 | 4,720.00 | -1.05% | 99,576 |
| May 20, 2026 | 4,935.00 | 4,960.00 | 4,715.00 | 4,770.00 | 4,770.00 | -3.15% | 98,866 |
| May 19, 2026 | 4,910.00 | 5,060.00 | 4,820.00 | 4,925.00 | 4,925.00 | 0.72% | 94,454 |
| May 18, 2026 | 4,985.00 | 4,985.00 | 4,750.00 | 4,890.00 | 4,890.00 | -2.40% | 128,625 |
| May 15, 2026 | 5,320.00 | 5,530.00 | 4,915.00 | 5,010.00 | 5,010.00 | -4.93% | 320,051 |
| May 14, 2026 | 4,820.00 | 5,330.00 | 4,810.00 | 5,270.00 | 5,270.00 | 8.32% | 284,502 |
| May 13, 2026 | 4,865.00 | 4,875.00 | 4,755.00 | 4,865.00 | 4,865.00 | 0.41% | 105,610 |
| May 12, 2026 | 4,955.00 | 4,970.00 | 4,780.00 | 4,845.00 | 4,845.00 | -2.12% | 98,273 |
| May 11, 2026 | 5,060.00 | 5,060.00 | 4,935.00 | 4,950.00 | 4,950.00 | -2.37% | 93,955 |
| 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% | 60,212 |
| May 4, 2026 | 5,400.00 | 5,440.00 | 5,210.00 | 5,250.00 | 5,250.00 | -2.05% | 106,177 |
| Apr 30, 2026 | 5,510.00 | 5,520.00 | 5,360.00 | 5,360.00 | 5,360.00 | -2.90% | 39,949 |
| 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% | 114,551 |
| 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% | 48,012 |
| 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% | 32,687 |
| Apr 21, 2026 | 5,320.00 | 5,390.00 | 5,240.00 | 5,260.00 | 5,260.00 | -1.87% | 43,396 |
| 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% | 71,089 |
| Apr 16, 2026 | 5,250.00 | 5,300.00 | 5,230.00 | 5,250.00 | 5,250.00 | - | 61,601 |
| Apr 15, 2026 | 5,230.00 | 5,250.00 | 5,180.00 | 5,250.00 | 5,250.00 | 1.16% | 50,892 |
| Apr 14, 2026 | 5,130.00 | 5,200.00 | 5,110.00 | 5,190.00 | 5,190.00 | 2.17% | 34,512 |
| Apr 13, 2026 | 5,130.00 | 5,200.00 | 5,080.00 | 5,080.00 | 5,080.00 | -1.74% | 20,371 |
| 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% | 42,056 |
| Apr 7, 2026 | 5,020.00 | 5,090.00 | 4,960.00 | 4,980.00 | 4,980.00 | -0.80% | 38,127 |
| 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% | 21,703 |
| 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% | 63,527 |
| Mar 27, 2026 | 5,130.00 | 5,130.00 | 4,990.00 | 5,090.00 | 5,090.00 | -0.78% | 27,631 |
| Mar 26, 2026 | 5,150.00 | 5,170.00 | 5,090.00 | 5,130.00 | 5,130.00 | -0.19% | 28,043 |
| Mar 25, 2026 | 5,080.00 | 5,210.00 | 5,080.00 | 5,140.00 | 5,140.00 | 0.59% | 37,361 |
| Mar 24, 2026 | 5,030.00 | 5,110.00 | 4,940.00 | 5,110.00 | 5,110.00 | 2.92% | 39,840 |