mPLUS Corp. (KOSDAQ:259630)
South Korea · Delayed Price · Currency is KRW 9,200.00
-160.00 (-1.71%)
At close: Sep 11, 2026
mPLUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 9,080.00 | 9,430.00 | 9,080.00 | 9,200.00 | 9,200.00 | -1.71% | 27,092 |
| Sep 10, 2026 | 9,400.00 | 9,470.00 | 9,130.00 | 9,360.00 | 9,360.00 | -1.16% | 65,793 |
| Sep 9, 2026 | 9,100.00 | 9,510.00 | 9,090.00 | 9,470.00 | 9,470.00 | 3.84% | 59,224 |
| Sep 8, 2026 | 9,400.00 | 9,540.00 | 9,070.00 | 9,120.00 | 9,120.00 | -2.98% | 64,062 |
| Sep 7, 2026 | 9,510.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,400.00 | -0.32% | 35,162 |
| Sep 4, 2026 | 9,470.00 | 9,530.00 | 9,270.00 | 9,430.00 | 9,430.00 | 1.84% | 38,760 |
| Sep 3, 2026 | 9,230.00 | 9,430.00 | 9,100.00 | 9,260.00 | 9,260.00 | 1.20% | 45,580 |
| Sep 2, 2026 | 9,360.00 | 9,480.00 | 9,120.00 | 9,150.00 | 9,150.00 | -3.28% | 44,215 |
| Sep 1, 2026 | 9,400.00 | 9,810.00 | 9,310.00 | 9,460.00 | 9,460.00 | 0.64% | 73,987 |
| Aug 31, 2026 | 9,280.00 | 9,470.00 | 9,020.00 | 9,400.00 | 9,400.00 | 1.29% | 60,641 |
| Aug 28, 2026 | 9,530.00 | 9,620.00 | 9,210.00 | 9,280.00 | 9,280.00 | -2.62% | 61,198 |
| Aug 27, 2026 | 9,240.00 | 9,780.00 | 9,240.00 | 9,530.00 | 9,530.00 | 4.38% | 113,454 |
| Aug 26, 2026 | 9,400.00 | 9,400.00 | 8,950.00 | 9,130.00 | 9,130.00 | -1.08% | 45,808 |
| Aug 25, 2026 | 9,330.00 | 9,330.00 | 8,810.00 | 9,230.00 | 9,230.00 | 0.76% | 53,173 |
| Aug 24, 2026 | 8,880.00 | 9,400.00 | 8,870.00 | 9,160.00 | 9,160.00 | 3.27% | 80,398 |
| Aug 21, 2026 | 9,380.00 | 9,380.00 | 8,850.00 | 8,870.00 | 8,870.00 | -5.54% | 90,629 |
| Aug 20, 2026 | 9,500.00 | 9,810.00 | 9,360.00 | 9,390.00 | 9,390.00 | 1.29% | 95,952 |
| Aug 19, 2026 | 9,700.00 | 9,710.00 | 9,220.00 | 9,270.00 | 9,270.00 | -4.43% | 63,820 |
| Aug 18, 2026 | 10,100.00 | 10,150.00 | 9,590.00 | 9,700.00 | 9,700.00 | -4.62% | 117,852 |
| Aug 14, 2026 | 10,160.00 | 10,280.00 | 9,840.00 | 10,170.00 | 10,170.00 | 1.40% | 62,851 |
| Aug 13, 2026 | 10,120.00 | 10,210.00 | 9,900.00 | 10,030.00 | 10,030.00 | -0.50% | 81,402 |
| Aug 12, 2026 | 10,160.00 | 10,260.00 | 9,940.00 | 10,080.00 | 10,080.00 | -0.98% | 75,926 |
| Aug 11, 2026 | 10,340.00 | 10,500.00 | 10,130.00 | 10,180.00 | 10,180.00 | -1.55% | 65,481 |
| Aug 10, 2026 | 9,830.00 | 10,340.00 | 9,710.00 | 10,340.00 | 10,340.00 | 6.27% | 108,467 |
| Aug 7, 2026 | 9,820.00 | 10,000.00 | 9,490.00 | 9,730.00 | 9,730.00 | 2.53% | 92,995 |
| Aug 6, 2026 | 9,320.00 | 9,640.00 | 9,280.00 | 9,490.00 | 9,490.00 | 0.96% | 81,181 |
| Aug 5, 2026 | 9,440.00 | 9,570.00 | 9,310.00 | 9,400.00 | 9,400.00 | 2.73% | 47,342 |
| Aug 4, 2026 | 8,770.00 | 9,270.00 | 8,770.00 | 9,150.00 | 9,150.00 | 4.57% | 69,088 |
| Aug 3, 2026 | 8,740.00 | 9,070.00 | 8,530.00 | 8,750.00 | 8,750.00 | 0.23% | 49,059 |
| Jul 31, 2026 | 8,310.00 | 8,730.00 | 8,060.00 | 8,730.00 | 8,730.00 | 11.92% | 79,580 |
| Jul 30, 2026 | 6,990.00 | 8,080.00 | 6,990.00 | 7,800.00 | 7,800.00 | 1.43% | 124,888 |
| Jul 29, 2026 | 8,610.00 | 8,820.00 | 7,600.00 | 7,690.00 | 7,690.00 | -10.69% | 201,043 |
| Jul 28, 2026 | 8,990.00 | 8,990.00 | 8,590.00 | 8,610.00 | 8,610.00 | -4.44% | 81,535 |
| Jul 27, 2026 | 9,280.00 | 9,450.00 | 8,930.00 | 9,010.00 | 9,010.00 | -1.74% | 71,473 |
| Jul 24, 2026 | 9,470.00 | 9,490.00 | 9,050.00 | 9,170.00 | 9,170.00 | -4.38% | 50,539 |
| Jul 23, 2026 | 9,090.00 | 9,620.00 | 9,090.00 | 9,590.00 | 9,590.00 | 5.15% | 45,997 |
| Jul 22, 2026 | 9,130.00 | 9,420.00 | 9,100.00 | 9,120.00 | 9,120.00 | 0.66% | 49,070 |
| Jul 21, 2026 | 9,020.00 | 9,250.00 | 8,750.00 | 9,060.00 | 9,060.00 | -0.55% | 71,435 |
| Jul 20, 2026 | 9,400.00 | 9,440.00 | 8,940.00 | 9,110.00 | 9,110.00 | -3.09% | 74,114 |
| Jul 16, 2026 | 9,720.00 | 9,720.00 | 9,220.00 | 9,400.00 | 9,400.00 | -3.29% | 43,039 |
| Jul 15, 2026 | 9,310.00 | 9,830.00 | 9,310.00 | 9,720.00 | 9,720.00 | 4.74% | 40,678 |
| Jul 14, 2026 | 9,650.00 | 9,920.00 | 8,980.00 | 9,280.00 | 9,280.00 | -3.83% | 70,951 |
| Jul 13, 2026 | 10,100.00 | 10,320.00 | 9,560.00 | 9,650.00 | 9,650.00 | -3.79% | 86,663 |
| Jul 10, 2026 | 9,430.00 | 10,150.00 | 9,430.00 | 10,030.00 | 10,030.00 | 6.48% | 56,768 |
| Jul 9, 2026 | 9,440.00 | 9,810.00 | 9,300.00 | 9,420.00 | 9,420.00 | -0.95% | 51,440 |
| Jul 8, 2026 | 9,990.00 | 10,100.00 | 9,470.00 | 9,510.00 | 9,510.00 | -5.37% | 91,326 |
| Jul 7, 2026 | 10,210.00 | 10,300.00 | 9,750.00 | 10,050.00 | 10,050.00 | -1.47% | 64,478 |
| Jul 6, 2026 | 10,200.00 | 10,300.00 | 9,820.00 | 10,200.00 | 10,200.00 | 0.10% | 61,240 |
| Jul 3, 2026 | 10,000.00 | 10,220.00 | 9,500.00 | 10,190.00 | 10,190.00 | 2.21% | 55,651 |
| Jul 2, 2026 | 10,110.00 | 10,470.00 | 9,900.00 | 9,970.00 | 9,970.00 | -4.87% | 99,358 |