mPLUS Corp. (KOSDAQ:259630)
South Korea · Delayed Price · Currency is KRW 12,440
+10 (0.08%)
At close: Sep 16, 2025
mPLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 12,420.00 | 14,100.00 | 12,400.00 | 13,580.00 | - | 9.16% | 762,514 |
| Sep 16, 2025 | 12,430.00 | 12,620.00 | 12,300.00 | 12,440.00 | - | 0.08% | 136,292 |
| Sep 15, 2025 | 12,340.00 | 12,470.00 | 12,200.00 | 12,430.00 | - | 1.30% | 71,463 |
| Sep 12, 2025 | 11,950.00 | 12,360.00 | 11,930.00 | 12,270.00 | - | 3.02% | 107,019 |
| Sep 11, 2025 | 12,100.00 | 12,170.00 | 11,850.00 | 11,910.00 | - | -1.57% | 121,888 |
| Sep 10, 2025 | 12,400.00 | 12,470.00 | 11,950.00 | 12,100.00 | - | -2.81% | 194,945 |
| Sep 9, 2025 | 12,010.00 | 12,540.00 | 12,000.00 | 12,450.00 | - | 3.58% | 164,834 |
| Sep 8, 2025 | 12,470.00 | 12,520.00 | 12,000.00 | 12,020.00 | - | -3.53% | 122,607 |
| Sep 5, 2025 | 11,960.00 | 12,950.00 | 11,730.00 | 12,460.00 | - | 6.04% | 324,433 |
| Sep 4, 2025 | 11,500.00 | 12,050.00 | 11,500.00 | 11,750.00 | - | 3.07% | 155,513 |
| Sep 3, 2025 | 11,560.00 | 11,730.00 | 11,360.00 | 11,400.00 | - | -2.15% | 102,877 |
| Sep 2, 2025 | 11,680.00 | 11,760.00 | 11,300.00 | 11,650.00 | - | - | 106,037 |
| Sep 1, 2025 | 12,170.00 | 12,170.00 | 11,590.00 | 11,650.00 | - | -3.40% | 116,152 |
| Aug 29, 2025 | 12,000.00 | 12,340.00 | 11,910.00 | 12,060.00 | - | 1.52% | 159,805 |
| Aug 28, 2025 | 12,560.00 | 12,560.00 | 11,810.00 | 11,880.00 | - | -4.96% | 208,699 |
| Aug 27, 2025 | 12,640.00 | 12,870.00 | 12,290.00 | 12,500.00 | - | -1.34% | 190,505 |
| Aug 26, 2025 | 11,960.00 | 12,950.00 | 11,650.00 | 12,670.00 | - | 5.94% | 512,183 |
| Aug 25, 2025 | 11,410.00 | 12,020.00 | 11,330.00 | 11,960.00 | - | 5.37% | 290,568 |
| Aug 22, 2025 | 11,100.00 | 11,450.00 | 11,100.00 | 11,350.00 | - | 3.65% | 231,466 |
| Aug 21, 2025 | 10,710.00 | 11,210.00 | 10,600.00 | 10,950.00 | - | 3.30% | 267,501 |
| Aug 20, 2025 | 10,300.00 | 10,700.00 | 10,180.00 | 10,600.00 | - | 1.44% | 152,559 |
| Aug 19, 2025 | 10,450.00 | 10,500.00 | 10,200.00 | 10,450.00 | - | - | 111,070 |
| Aug 18, 2025 | 10,500.00 | 10,560.00 | 10,260.00 | 10,450.00 | - | 0.87% | 202,560 |
| Aug 14, 2025 | 9,920.00 | 10,450.00 | 9,850.00 | 10,360.00 | - | 4.44% | 414,136 |
| Aug 13, 2025 | 9,870.00 | 10,030.00 | 9,700.00 | 9,920.00 | - | 0.71% | 54,127 |
| Aug 12, 2025 | 9,900.00 | 10,300.00 | 9,820.00 | 9,850.00 | - | -1.50% | 192,149 |
| Aug 11, 2025 | 9,270.00 | 10,100.00 | 9,220.00 | 10,000.00 | - | 8.70% | 364,996 |
| Aug 8, 2025 | 9,230.00 | 9,250.00 | 9,070.00 | 9,200.00 | - | -0.43% | 40,678 |
| 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 |