mPLUS Corp. (KOSDAQ:259630)
South Korea · Delayed Price · Currency is KRW 11,710
-530 (-4.33%)
At close: Jun 18, 2026
mPLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 11,710.00 | 12,010.00 | 11,250.00 | 11,540.00 | 11,540.00 | -1.45% | 95,606 |
| Jun 18, 2026 | 12,240.00 | 12,240.00 | 11,650.00 | 11,710.00 | 11,710.00 | -4.33% | 78,013 |
| Jun 17, 2026 | 12,330.00 | 12,410.00 | 12,040.00 | 12,240.00 | 12,240.00 | -0.65% | 54,074 |
| Jun 16, 2026 | 12,720.00 | 12,960.00 | 12,200.00 | 12,320.00 | 12,320.00 | -3.14% | 91,651 |
| Jun 15, 2026 | 12,440.00 | 13,100.00 | 12,290.00 | 12,720.00 | 12,720.00 | 4.61% | 136,474 |
| Jun 12, 2026 | 12,040.00 | 12,620.00 | 11,900.00 | 12,160.00 | 12,160.00 | 3.67% | 104,892 |
| Jun 11, 2026 | 11,220.00 | 11,940.00 | 11,110.00 | 11,730.00 | 11,730.00 | 1.65% | 97,595 |
| Jun 10, 2026 | 11,660.00 | 11,990.00 | 11,240.00 | 11,540.00 | 11,540.00 | -2.53% | 127,087 |
| Jun 9, 2026 | 11,380.00 | 11,950.00 | 11,380.00 | 11,840.00 | 11,840.00 | 4.13% | 109,913 |
| Jun 8, 2026 | 11,570.00 | 12,000.00 | 11,300.00 | 11,370.00 | 11,370.00 | -9.04% | 169,038 |
| Jun 5, 2026 | 12,900.00 | 13,230.00 | 12,320.00 | 12,500.00 | 12,500.00 | -5.59% | 168,656 |
| Jun 4, 2026 | 13,420.00 | 13,900.00 | 13,100.00 | 13,240.00 | 13,240.00 | -1.56% | 128,658 |
| Jun 2, 2026 | 13,800.00 | 14,180.00 | 13,330.00 | 13,450.00 | 13,450.00 | -4.54% | 234,918 |
| Jun 1, 2026 | 15,040.00 | 15,040.00 | 13,820.00 | 14,090.00 | 14,090.00 | -6.07% | 257,775 |
| May 29, 2026 | 15,410.00 | 15,750.00 | 14,610.00 | 15,000.00 | 15,000.00 | -1.90% | 264,785 |
| May 28, 2026 | 14,900.00 | 15,750.00 | 14,710.00 | 15,290.00 | 15,290.00 | 6.11% | 542,496 |
| May 27, 2026 | 15,070.00 | 15,420.00 | 14,370.00 | 14,410.00 | 14,410.00 | -3.87% | 217,819 |
| May 26, 2026 | 15,650.00 | 16,000.00 | 14,970.00 | 14,990.00 | 14,990.00 | -0.46% | 229,565 |
| May 22, 2026 | 14,620.00 | 15,300.00 | 14,620.00 | 15,060.00 | 15,060.00 | 4.15% | 186,131 |
| May 21, 2026 | 14,540.00 | 14,740.00 | 14,270.00 | 14,460.00 | 14,460.00 | 2.48% | 224,242 |
| May 20, 2026 | 14,500.00 | 14,820.00 | 13,750.00 | 14,110.00 | 14,110.00 | -2.69% | 158,751 |
| May 19, 2026 | 15,100.00 | 15,300.00 | 14,360.00 | 14,500.00 | 14,500.00 | -3.97% | 123,704 |
| May 18, 2026 | 15,790.00 | 15,790.00 | 14,240.00 | 15,100.00 | 15,100.00 | -4.43% | 302,084 |
| May 15, 2026 | 15,300.00 | 16,500.00 | 14,780.00 | 15,800.00 | 15,800.00 | 3.00% | 584,127 |
| May 14, 2026 | 15,120.00 | 15,610.00 | 14,550.00 | 15,340.00 | 15,340.00 | 3.09% | 218,201 |
| May 13, 2026 | 15,360.00 | 15,390.00 | 14,780.00 | 14,880.00 | 14,880.00 | -3.44% | 247,938 |
| May 12, 2026 | 16,610.00 | 16,640.00 | 14,980.00 | 15,410.00 | 15,410.00 | -7.06% | 461,053 |
| May 11, 2026 | 17,150.00 | 17,280.00 | 16,300.00 | 16,580.00 | 16,580.00 | -3.32% | 345,309 |
| May 8, 2026 | 17,240.00 | 17,600.00 | 16,850.00 | 17,150.00 | 17,150.00 | -0.52% | 202,652 |
| May 7, 2026 | 17,700.00 | 17,710.00 | 17,090.00 | 17,240.00 | 17,240.00 | -2.54% | 269,245 |
| May 6, 2026 | 17,680.00 | 18,260.00 | 17,570.00 | 17,690.00 | 17,690.00 | -2.05% | 536,271 |
| May 4, 2026 | 17,880.00 | 18,730.00 | 17,880.00 | 18,060.00 | 18,060.00 | 2.91% | 499,805 |
| Apr 30, 2026 | 18,030.00 | 18,610.00 | 17,550.00 | 17,550.00 | 17,550.00 | -2.66% | 346,911 |
| Apr 29, 2026 | 17,810.00 | 18,130.00 | 17,520.00 | 18,030.00 | 18,030.00 | 1.24% | 361,186 |
| Apr 28, 2026 | 17,500.00 | 18,000.00 | 17,270.00 | 17,810.00 | 17,810.00 | 3.43% | 509,513 |
| Apr 27, 2026 | 17,240.00 | 17,570.00 | 16,890.00 | 17,220.00 | 17,220.00 | 0.12% | 295,253 |
| Apr 24, 2026 | 17,440.00 | 17,700.00 | 16,740.00 | 17,200.00 | 17,200.00 | - | 395,126 |
| Apr 23, 2026 | 18,520.00 | 18,520.00 | 16,920.00 | 17,200.00 | 17,200.00 | -7.18% | 784,032 |
| Apr 22, 2026 | 19,200.00 | 19,230.00 | 18,050.00 | 18,530.00 | 18,530.00 | -1.75% | 788,424 |
| Apr 21, 2026 | 16,410.00 | 20,100.00 | 16,350.00 | 18,860.00 | 18,860.00 | 18.02% | 4,970,784 |
| Apr 20, 2026 | 16,060.00 | 16,210.00 | 15,650.00 | 15,980.00 | 15,980.00 | -0.50% | 261,833 |
| Apr 17, 2026 | 15,960.00 | 16,280.00 | 15,600.00 | 16,060.00 | 16,060.00 | 1.71% | 320,864 |
| Apr 16, 2026 | 15,740.00 | 16,440.00 | 15,580.00 | 15,790.00 | 15,790.00 | 2.13% | 476,921 |
| Apr 15, 2026 | 15,610.00 | 15,940.00 | 15,410.00 | 15,460.00 | 15,460.00 | -0.39% | 373,100 |
| Apr 14, 2026 | 15,820.00 | 16,130.00 | 15,310.00 | 15,520.00 | 15,520.00 | -1.83% | 397,636 |
| Apr 13, 2026 | 15,500.00 | 16,040.00 | 15,290.00 | 15,810.00 | 15,810.00 | 0.51% | 421,794 |
| Apr 10, 2026 | 15,200.00 | 17,210.00 | 14,900.00 | 15,730.00 | 15,730.00 | 3.76% | 2,069,994 |
| Apr 9, 2026 | 13,130.00 | 16,580.00 | 12,860.00 | 15,160.00 | 15,160.00 | 15.37% | 5,100,424 |
| Apr 8, 2026 | 13,100.00 | 13,220.00 | 12,980.00 | 13,140.00 | 13,140.00 | 2.74% | 140,609 |
| Apr 7, 2026 | 13,020.00 | 13,270.00 | 12,630.00 | 12,790.00 | 12,790.00 | -1.77% | 115,994 |