mPLUS Corp. (KOSDAQ:259630)
South Korea · Delayed Price · Currency is KRW 18,010
+80 (0.45%)
Last updated: Oct 30, 2025, 1:06 PM KST
mPLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 18,000.00 | 18,470.00 | 17,780.00 | 18,170.00 | 18,170.00 | 1.34% | 248,568 |
| Oct 29, 2025 | 18,330.00 | 18,370.00 | 17,240.00 | 17,930.00 | 17,930.00 | -2.18% | 356,105 |
| Oct 28, 2025 | 18,150.00 | 18,330.00 | 17,460.00 | 18,330.00 | 18,330.00 | 0.94% | 267,548 |
| Oct 27, 2025 | 18,600.00 | 18,710.00 | 17,660.00 | 18,160.00 | 18,160.00 | -0.06% | 456,107 |
| Oct 24, 2025 | 16,100.00 | 19,000.00 | 16,020.00 | 18,170.00 | 18,170.00 | 13.85% | 1,180,884 |
| Oct 23, 2025 | 15,790.00 | 16,140.00 | 15,480.00 | 15,960.00 | 15,960.00 | 1.01% | 209,496 |
| Oct 22, 2025 | 14,570.00 | 15,960.00 | 14,570.00 | 15,800.00 | 15,800.00 | 8.52% | 435,051 |
| Oct 21, 2025 | 15,030.00 | 15,200.00 | 14,550.00 | 14,560.00 | 14,560.00 | -3.26% | 221,370 |
| Oct 20, 2025 | 15,350.00 | 15,540.00 | 14,800.00 | 15,050.00 | 15,050.00 | -2.21% | 316,006 |
| Oct 17, 2025 | 15,400.00 | 16,350.00 | 14,800.00 | 15,390.00 | 15,390.00 | 2.26% | 456,788 |
| Oct 16, 2025 | 15,500.00 | 15,710.00 | 14,870.00 | 15,050.00 | 15,050.00 | -2.46% | 356,590 |
| Oct 15, 2025 | 14,920.00 | 15,600.00 | 14,390.00 | 15,430.00 | 15,430.00 | 2.87% | 234,370 |
| Oct 14, 2025 | 13,710.00 | 15,280.00 | 13,660.00 | 15,000.00 | 15,000.00 | 9.41% | 673,432 |
| Oct 13, 2025 | 13,130.00 | 14,200.00 | 13,090.00 | 13,710.00 | 13,710.00 | 2.31% | 247,280 |
| Oct 10, 2025 | 13,700.00 | 13,830.00 | 13,160.00 | 13,400.00 | 13,400.00 | -1.76% | 116,999 |
| Oct 2, 2025 | 13,570.00 | 13,890.00 | 13,150.00 | 13,640.00 | 13,640.00 | 2.94% | 235,222 |
| Oct 1, 2025 | 13,620.00 | 13,990.00 | 13,220.00 | 13,250.00 | 13,250.00 | -3.36% | 184,422 |
| Sep 30, 2025 | 15,000.00 | 15,000.00 | 13,600.00 | 13,710.00 | 13,710.00 | -7.49% | 284,617 |
| Sep 29, 2025 | 14,860.00 | 15,350.00 | 14,360.00 | 14,820.00 | 14,820.00 | 0.68% | 248,841 |
| Sep 26, 2025 | 15,000.00 | 15,210.00 | 14,290.00 | 14,720.00 | 14,720.00 | -1.41% | 316,644 |
| Sep 25, 2025 | 14,700.00 | 15,750.00 | 14,550.00 | 14,930.00 | 14,930.00 | 1.56% | 497,654 |
| Sep 24, 2025 | 14,930.00 | 14,990.00 | 14,350.00 | 14,700.00 | 14,700.00 | -1.54% | 278,719 |
| Sep 23, 2025 | 12,880.00 | 14,950.00 | 12,600.00 | 14,930.00 | 14,930.00 | 15.92% | 1,093,697 |
| Sep 22, 2025 | 12,990.00 | 12,990.00 | 12,530.00 | 12,880.00 | 12,880.00 | -1.45% | 164,915 |
| Sep 19, 2025 | 13,450.00 | 13,450.00 | 13,000.00 | 13,070.00 | 13,070.00 | -3.19% | 197,936 |
| Sep 18, 2025 | 13,620.00 | 13,975.00 | 13,370.00 | 13,500.00 | 13,500.00 | -0.59% | 222,234 |
| Sep 17, 2025 | 12,420.00 | 14,100.00 | 12,400.00 | 13,580.00 | 13,580.00 | 9.16% | 755,332 |
| Sep 16, 2025 | 12,430.00 | 12,620.00 | 12,300.00 | 12,440.00 | 12,440.00 | 0.08% | 136,292 |
| Sep 15, 2025 | 12,340.00 | 12,470.00 | 12,200.00 | 12,430.00 | 12,430.00 | 1.30% | 71,463 |
| Sep 12, 2025 | 11,950.00 | 12,360.00 | 11,930.00 | 12,270.00 | 12,270.00 | 3.02% | 107,019 |
| Sep 11, 2025 | 12,100.00 | 12,170.00 | 11,850.00 | 11,910.00 | 11,910.00 | -1.57% | 121,888 |
| Sep 10, 2025 | 12,400.00 | 12,470.00 | 11,950.00 | 12,100.00 | 12,100.00 | -2.81% | 194,945 |
| Sep 9, 2025 | 12,010.00 | 12,540.00 | 12,000.00 | 12,450.00 | 12,450.00 | 3.58% | 164,834 |
| Sep 8, 2025 | 12,470.00 | 12,520.00 | 12,000.00 | 12,020.00 | 12,020.00 | -3.53% | 122,607 |
| Sep 5, 2025 | 11,960.00 | 12,950.00 | 11,730.00 | 12,460.00 | 12,460.00 | 6.04% | 324,433 |
| Sep 4, 2025 | 11,500.00 | 12,050.00 | 11,500.00 | 11,750.00 | 11,750.00 | 3.07% | 155,513 |
| Sep 3, 2025 | 11,560.00 | 11,730.00 | 11,360.00 | 11,400.00 | 11,400.00 | -2.15% | 102,877 |
| Sep 2, 2025 | 11,680.00 | 11,760.00 | 11,300.00 | 11,650.00 | 11,650.00 | - | 106,037 |
| Sep 1, 2025 | 12,170.00 | 12,170.00 | 11,590.00 | 11,650.00 | 11,650.00 | -3.40% | 116,152 |
| Aug 29, 2025 | 12,000.00 | 12,340.00 | 11,910.00 | 12,060.00 | 12,060.00 | 1.52% | 159,805 |
| Aug 28, 2025 | 12,560.00 | 12,560.00 | 11,810.00 | 11,880.00 | 11,880.00 | -4.96% | 208,699 |
| Aug 27, 2025 | 12,640.00 | 12,870.00 | 12,290.00 | 12,500.00 | 12,500.00 | -1.34% | 190,505 |
| Aug 26, 2025 | 11,960.00 | 12,950.00 | 11,650.00 | 12,670.00 | 12,670.00 | 5.94% | 512,183 |
| Aug 25, 2025 | 11,410.00 | 12,020.00 | 11,330.00 | 11,960.00 | 11,960.00 | 5.37% | 290,568 |
| Aug 22, 2025 | 11,100.00 | 11,450.00 | 11,100.00 | 11,350.00 | 11,350.00 | 3.65% | 231,466 |
| Aug 21, 2025 | 10,710.00 | 11,210.00 | 10,600.00 | 10,950.00 | 10,950.00 | 3.30% | 267,501 |
| Aug 20, 2025 | 10,300.00 | 10,700.00 | 10,180.00 | 10,600.00 | 10,600.00 | 1.44% | 152,559 |
| Aug 19, 2025 | 10,450.00 | 10,500.00 | 10,200.00 | 10,450.00 | 10,450.00 | - | 111,070 |
| Aug 18, 2025 | 10,500.00 | 10,560.00 | 10,260.00 | 10,450.00 | 10,450.00 | 0.87% | 202,560 |
| Aug 14, 2025 | 9,920.00 | 10,450.00 | 9,850.00 | 10,360.00 | 10,360.00 | 4.44% | 414,136 |