mPLUS Corp. (KOSDAQ:259630)
South Korea · Delayed Price · Currency is KRW 13,460
0.00 (0.00%)
At close: Mar 27, 2026
mPLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13,330.00 | 13,580.00 | 12,740.00 | 13,460.00 | 13,460.00 | - | 152,835 |
| Mar 26, 2026 | 13,850.00 | 13,850.00 | 13,420.00 | 13,460.00 | 13,460.00 | -1.61% | 165,564 |
| Mar 25, 2026 | 13,390.00 | 13,920.00 | 13,390.00 | 13,680.00 | 13,680.00 | 2.17% | 160,709 |
| Mar 24, 2026 | 13,470.00 | 13,700.00 | 13,030.00 | 13,390.00 | 13,390.00 | 1.67% | 125,828 |
| Mar 23, 2026 | 13,250.00 | 13,850.00 | 12,970.00 | 13,170.00 | 13,170.00 | -2.44% | 226,616 |
| Mar 20, 2026 | 13,260.00 | 13,710.00 | 13,080.00 | 13,500.00 | 13,500.00 | 3.37% | 253,759 |
| Mar 19, 2026 | 12,380.00 | 13,330.00 | 12,170.00 | 13,060.00 | 13,060.00 | 4.06% | 232,590 |
| Mar 18, 2026 | 12,760.00 | 12,780.00 | 12,350.00 | 12,550.00 | 12,550.00 | -0.40% | 134,551 |
| Mar 17, 2026 | 12,550.00 | 12,790.00 | 12,390.00 | 12,600.00 | 12,600.00 | 2.19% | 122,290 |
| Mar 16, 2026 | 12,600.00 | 12,800.00 | 12,300.00 | 12,330.00 | 12,330.00 | -2.30% | 106,455 |
| Mar 13, 2026 | 12,550.00 | 12,830.00 | 12,290.00 | 12,620.00 | 12,620.00 | -1.02% | 92,428 |
| Mar 12, 2026 | 12,960.00 | 13,170.00 | 12,680.00 | 12,750.00 | 12,750.00 | -1.62% | 135,370 |
| Mar 11, 2026 | 12,970.00 | 13,280.00 | 12,720.00 | 12,960.00 | 12,960.00 | 2.61% | 229,522 |
| Mar 10, 2026 | 12,600.00 | 12,700.00 | 12,100.00 | 12,630.00 | 12,630.00 | 5.25% | 184,149 |
| Mar 9, 2026 | 12,200.00 | 12,440.00 | 11,680.00 | 12,000.00 | 12,000.00 | -4.46% | 226,641 |
| Mar 6, 2026 | 11,850.00 | 12,640.00 | 11,580.00 | 12,560.00 | 12,560.00 | 5.99% | 211,947 |
| Mar 5, 2026 | 11,220.00 | 12,070.00 | 11,200.00 | 11,850.00 | 11,850.00 | 15.27% | 271,335 |
| Mar 4, 2026 | 11,580.00 | 11,890.00 | 10,130.00 | 10,280.00 | 10,280.00 | -16.08% | 405,270 |
| Mar 3, 2026 | 12,850.00 | 13,150.00 | 12,210.00 | 12,250.00 | 12,250.00 | -6.91% | 239,525 |
| Feb 27, 2026 | 13,350.00 | 13,430.00 | 13,050.00 | 13,160.00 | 13,160.00 | -1.42% | 142,731 |
| Feb 26, 2026 | 14,130.00 | 14,130.00 | 13,340.00 | 13,350.00 | 13,350.00 | -3.40% | 241,068 |
| Feb 25, 2026 | 13,760.00 | 14,040.00 | 13,700.00 | 13,820.00 | 13,820.00 | 1.69% | 330,851 |
| Feb 24, 2026 | 12,870.00 | 13,730.00 | 12,860.00 | 13,590.00 | 13,590.00 | 5.59% | 351,157 |
| Feb 23, 2026 | 13,130.00 | 13,300.00 | 12,800.00 | 12,870.00 | 12,870.00 | -1.45% | 139,424 |
| Feb 20, 2026 | 13,270.00 | 13,270.00 | 13,010.00 | 13,060.00 | 13,060.00 | -1.51% | 117,180 |
| Feb 19, 2026 | 12,730.00 | 13,320.00 | 12,530.00 | 13,260.00 | 13,260.00 | 4.25% | 191,527 |
| Feb 13, 2026 | 12,860.00 | 12,970.00 | 12,700.00 | 12,720.00 | 12,720.00 | -2.00% | 105,090 |
| Feb 12, 2026 | 12,990.00 | 13,190.00 | 12,780.00 | 12,980.00 | 12,980.00 | 0.85% | 158,175 |
| Feb 11, 2026 | 13,340.00 | 13,340.00 | 12,850.00 | 12,870.00 | 12,870.00 | -2.94% | 176,708 |
| Feb 10, 2026 | 13,440.00 | 13,680.00 | 13,150.00 | 13,260.00 | 13,260.00 | 0.38% | 187,016 |
| Feb 9, 2026 | 13,560.00 | 14,100.00 | 13,080.00 | 13,210.00 | 13,210.00 | 2.17% | 361,307 |
| Feb 6, 2026 | 12,510.00 | 13,560.00 | 12,130.00 | 12,930.00 | 12,930.00 | -0.39% | 390,080 |
| Feb 5, 2026 | 13,300.00 | 13,320.00 | 12,790.00 | 12,980.00 | 12,980.00 | -3.35% | 221,734 |
| Feb 4, 2026 | 13,580.00 | 13,960.00 | 13,310.00 | 13,430.00 | 13,430.00 | -1.25% | 280,800 |
| Feb 3, 2026 | 13,480.00 | 13,760.00 | 12,940.00 | 13,600.00 | 13,600.00 | 2.64% | 367,493 |
| Feb 2, 2026 | 12,720.00 | 14,500.00 | 12,700.00 | 13,250.00 | 13,250.00 | 6.00% | 1,106,565 |
| Jan 30, 2026 | 12,830.00 | 12,960.00 | 12,400.00 | 12,500.00 | 12,500.00 | -2.80% | 190,774 |
| Jan 29, 2026 | 12,820.00 | 13,070.00 | 12,250.00 | 12,860.00 | 12,860.00 | 1.82% | 287,859 |
| Jan 28, 2026 | 12,200.00 | 12,850.00 | 12,200.00 | 12,630.00 | 12,630.00 | 3.95% | 270,755 |
| Jan 27, 2026 | 12,310.00 | 12,310.00 | 11,900.00 | 12,150.00 | 12,150.00 | -1.46% | 233,303 |
| Jan 26, 2026 | 12,340.00 | 12,840.00 | 12,180.00 | 12,330.00 | 12,330.00 | 0.82% | 513,118 |
| Jan 23, 2026 | 12,700.00 | 12,750.00 | 11,930.00 | 12,230.00 | 12,230.00 | -1.53% | 275,457 |
| Jan 22, 2026 | 11,590.00 | 12,530.00 | 11,590.00 | 12,420.00 | 12,420.00 | 9.04% | 430,796 |
| Jan 21, 2026 | 11,600.00 | 11,850.00 | 11,200.00 | 11,390.00 | 11,390.00 | -4.37% | 155,041 |
| Jan 20, 2026 | 11,260.00 | 12,100.00 | 11,250.00 | 11,910.00 | 11,910.00 | 5.77% | 238,591 |
| Jan 19, 2026 | 10,890.00 | 11,400.00 | 10,860.00 | 11,260.00 | 11,260.00 | 2.27% | 83,035 |
| Jan 16, 2026 | 11,460.00 | 11,520.00 | 10,990.00 | 11,010.00 | 11,010.00 | -3.84% | 85,478 |
| Jan 15, 2026 | 11,010.00 | 11,450.00 | 11,000.00 | 11,450.00 | 11,450.00 | 2.23% | 78,224 |
| Jan 14, 2026 | 11,200.00 | 11,380.00 | 10,970.00 | 11,200.00 | 11,200.00 | -0.97% | 64,468 |
| Jan 13, 2026 | 10,940.00 | 11,480.00 | 10,900.00 | 11,310.00 | 11,310.00 | 2.26% | 117,621 |