mPLUS Corp. (KOSDAQ:259630)
South Korea · Delayed Price · Currency is KRW 8,730.00
+930.00 (11.92%)
At close: Jul 31, 2026
mPLUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 10,450.00 | 10,630.00 | 10,280.00 | 10,480.00 | 10,480.00 | 0.87% | 66,912 |
| Jun 30, 2026 | 10,800.00 | 10,800.00 | 10,200.00 | 10,390.00 | 10,390.00 | -1.33% | 61,886 |
| Jun 29, 2026 | 9,630.00 | 10,550.00 | 9,500.00 | 10,530.00 | 10,530.00 | 9.23% | 104,431 |
| Jun 26, 2026 | 10,000.00 | 10,100.00 | 9,430.00 | 9,640.00 | 9,640.00 | -4.55% | 138,230 |
| Jun 25, 2026 | 10,590.00 | 10,870.00 | 9,990.00 | 10,100.00 | 10,100.00 | -3.53% | 78,356 |
| Jun 24, 2026 | 10,410.00 | 10,750.00 | 10,180.00 | 10,470.00 | 10,470.00 | -0.76% | 109,358 |
| Jun 23, 2026 | 10,920.00 | 11,190.00 | 10,540.00 | 10,550.00 | 10,550.00 | -5.13% | 138,724 |
| Jun 22, 2026 | 11,150.00 | 11,580.00 | 10,970.00 | 11,120.00 | 11,120.00 | -3.64% | 79,443 |
| 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 |