mPLUS Corp. (KOSDAQ:259630)
South Korea · Delayed Price · Currency is KRW 9,200.00
-40.00 (-0.43%)
At close: Aug 8, 2025, 3:30 PM KST
mPLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 9,230.00 | 9,250.00 | 9,070.00 | 9,130.00 | - | -1.19% | 17,163 |
| Aug 7, 2025 | 8,950.00 | 9,240.00 | 8,860.00 | 9,240.00 | - | 2.67% | 72,154 |
| Aug 6, 2025 | 8,870.00 | 9,070.00 | 8,720.00 | 9,000.00 | - | 1.47% | 58,613 |
| Aug 5, 2025 | 8,720.00 | 9,000.00 | 8,570.00 | 8,870.00 | - | 3.74% | 87,702 |
| Aug 4, 2025 | 8,400.00 | 8,720.00 | 8,400.00 | 8,550.00 | - | 1.18% | 30,691 |
| Aug 1, 2025 | 8,790.00 | 8,850.00 | 8,350.00 | 8,450.00 | - | -3.87% | 59,175 |
| Jul 31, 2025 | 8,990.00 | 9,020.00 | 8,640.00 | 8,790.00 | - | -0.23% | 40,411 |
| Jul 30, 2025 | 8,720.00 | 8,940.00 | 8,720.00 | 8,810.00 | - | 1.03% | 50,285 |
| Jul 29, 2025 | 8,760.00 | 8,830.00 | 8,590.00 | 8,720.00 | - | -0.23% | 47,520 |
| Jul 28, 2025 | 8,890.00 | 8,890.00 | 8,730.00 | 8,740.00 | - | -1.13% | 49,591 |
| Jul 25, 2025 | 8,920.00 | 9,010.00 | 8,800.00 | 8,840.00 | - | -1.45% | 61,431 |
| Jul 24, 2025 | 8,990.00 | 9,430.00 | 8,870.00 | 8,970.00 | - | -0.22% | 157,571 |
| Jul 23, 2025 | 8,920.00 | 9,030.00 | 8,840.00 | 8,990.00 | - | 1.01% | 36,138 |
| Jul 22, 2025 | 9,130.00 | 9,130.00 | 8,890.00 | 8,900.00 | - | -2.52% | 55,227 |
| Jul 21, 2025 | 9,000.00 | 9,280.00 | 8,880.00 | 9,130.00 | - | 1.56% | 52,702 |
| Jul 18, 2025 | 8,980.00 | 9,090.00 | 8,880.00 | 8,990.00 | - | 0.90% | 62,551 |
| Jul 17, 2025 | 8,800.00 | 9,300.00 | 8,720.00 | 8,910.00 | - | 1.25% | 117,334 |
| Jul 16, 2025 | 9,060.00 | 9,060.00 | 8,780.00 | 8,800.00 | - | -2.87% | 64,892 |
| Jul 15, 2025 | 9,250.00 | 9,320.00 | 8,920.00 | 9,060.00 | - | -2.05% | 103,553 |
| Jul 14, 2025 | 9,570.00 | 9,570.00 | 9,240.00 | 9,250.00 | - | -3.55% | 75,457 |
| Jul 11, 2025 | 9,530.00 | 9,700.00 | 9,400.00 | 9,590.00 | - | 0.84% | 82,089 |
| Jul 10, 2025 | 9,450.00 | 9,740.00 | 9,360.00 | 9,510.00 | - | - | 78,846 |
| Jul 9, 2025 | 9,010.00 | 9,800.00 | 9,010.00 | 9,510.00 | - | 4.97% | 306,112 |
| Jul 8, 2025 | 8,850.00 | 9,180.00 | 8,750.00 | 9,060.00 | - | 2.14% | 141,421 |
| Jul 7, 2025 | 8,500.00 | 8,930.00 | 8,370.00 | 8,870.00 | - | 4.60% | 126,214 |
| Jul 4, 2025 | 8,600.00 | 8,620.00 | 8,460.00 | 8,480.00 | - | -1.40% | 53,877 |
| Jul 3, 2025 | 8,280.00 | 8,740.00 | 8,280.00 | 8,600.00 | - | 3.37% | 189,598 |
| Jul 2, 2025 | 8,300.00 | 8,330.00 | 8,120.00 | 8,320.00 | - | 0.97% | 69,543 |
| Jul 1, 2025 | 8,030.00 | 8,300.00 | 7,990.00 | 8,240.00 | - | 2.74% | 108,632 |
| Jun 30, 2025 | 8,100.00 | 8,210.00 | 8,020.00 | 8,020.00 | - | -1.60% | 37,598 |
| Jun 27, 2025 | 8,360.00 | 8,360.00 | 8,070.00 | 8,150.00 | - | -0.97% | 45,394 |
| Jun 26, 2025 | 8,380.00 | 8,470.00 | 8,190.00 | 8,230.00 | - | -2.02% | 45,647 |
| Jun 25, 2025 | 8,360.00 | 8,500.00 | 8,340.00 | 8,400.00 | - | 1.57% | 64,653 |
| Jun 24, 2025 | 8,260.00 | 8,320.00 | 8,160.00 | 8,270.00 | - | 2.35% | 68,565 |
| Jun 23, 2025 | 7,970.00 | 8,260.00 | 7,810.00 | 8,080.00 | - | - | 51,214 |
| Jun 20, 2025 | 7,970.00 | 8,100.00 | 7,860.00 | 8,080.00 | - | 2.67% | 24,526 |
| Jun 19, 2025 | 8,000.00 | 8,030.00 | 7,860.00 | 7,870.00 | - | -1.63% | 28,494 |
| Jun 18, 2025 | 7,770.00 | 8,300.00 | 7,770.00 | 8,000.00 | - | 1.52% | 144,265 |
| Jun 17, 2025 | 7,800.00 | 7,910.00 | 7,800.00 | 7,880.00 | - | 0.64% | 37,926 |
| Jun 16, 2025 | 7,870.00 | 7,870.00 | 7,720.00 | 7,830.00 | - | -0.38% | 24,539 |
| Jun 13, 2025 | 8,090.00 | 8,090.00 | 7,810.00 | 7,860.00 | - | -2.48% | 45,245 |
| Jun 12, 2025 | 8,050.00 | 8,170.00 | 8,020.00 | 8,060.00 | - | 0.12% | 42,266 |
| Jun 11, 2025 | 7,970.00 | 8,120.00 | 7,940.00 | 8,050.00 | - | 1.00% | 28,922 |
| Jun 10, 2025 | 8,010.00 | 8,060.00 | 7,950.00 | 7,970.00 | - | -0.50% | 50,537 |
| Jun 9, 2025 | 8,000.00 | 8,070.00 | 7,860.00 | 8,010.00 | - | 0.75% | 44,612 |
| Jun 5, 2025 | 7,860.00 | 8,050.00 | 7,830.00 | 7,950.00 | - | 0.89% | 27,349 |
| Jun 4, 2025 | 7,840.00 | 7,970.00 | 7,800.00 | 7,880.00 | - | 0.64% | 26,372 |
| Jun 2, 2025 | 7,930.00 | 8,030.00 | 7,810.00 | 7,830.00 | - | - | 22,607 |
| May 30, 2025 | 7,980.00 | 8,020.00 | 7,700.00 | 7,830.00 | - | -0.89% | 15,925 |
| May 29, 2025 | 7,880.00 | 8,050.00 | 7,800.00 | 7,900.00 | - | 0.38% | 50,436 |