mPLUS Corp. (KOSDAQ:259630)
South Korea · Delayed Price · Currency is KRW 8,780.00
-310.00 (-3.41%)
At close: Oct 23, 2026
mPLUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8,880.00 | 8,980.00 | 8,570.00 | 8,780.00 | 8,780.00 | -3.41% | 93,272 |
| Oct 22, 2026 | 9,800.00 | 9,800.00 | 9,000.00 | 9,090.00 | 9,090.00 | -7.24% | 99,497 |
| Oct 21, 2026 | 9,900.00 | 10,040.00 | 9,610.00 | 9,800.00 | 9,800.00 | 0.31% | 70,382 |
| Oct 20, 2026 | 10,060.00 | 10,170.00 | 9,610.00 | 9,770.00 | 9,770.00 | -3.36% | 95,429 |
| Oct 19, 2026 | 9,380.00 | 10,300.00 | 9,110.00 | 10,110.00 | 10,110.00 | 6.20% | 127,602 |
| Oct 16, 2026 | 9,300.00 | 9,740.00 | 9,150.00 | 9,520.00 | 9,520.00 | 2.92% | 66,532 |
| Oct 15, 2026 | 9,650.00 | 10,040.00 | 9,000.00 | 9,250.00 | 9,250.00 | -9.05% | 127,546 |
| Oct 14, 2026 | 10,080.00 | 10,500.00 | 10,000.00 | 10,170.00 | 10,170.00 | 0.99% | 103,131 |
| Oct 13, 2026 | 9,730.00 | 10,190.00 | 9,500.00 | 10,070.00 | 10,070.00 | 0.80% | 143,232 |
| Oct 12, 2026 | 10,400.00 | 10,700.00 | 9,920.00 | 9,990.00 | 9,990.00 | -4.22% | 157,543 |
| Oct 8, 2026 | 10,500.00 | 10,830.00 | 10,000.00 | 10,430.00 | 10,430.00 | 0.97% | 203,773 |
| Oct 7, 2026 | 10,600.00 | 10,790.00 | 10,260.00 | 10,330.00 | 10,330.00 | -0.96% | 181,583 |
| Oct 6, 2026 | 10,090.00 | 10,560.00 | 10,000.00 | 10,430.00 | 10,430.00 | 4.93% | 237,120 |
| Oct 2, 2026 | 9,940.00 | 10,190.00 | 9,740.00 | 9,940.00 | 9,940.00 | - | 132,144 |
| Oct 1, 2026 | 9,560.00 | 9,950.00 | 9,440.00 | 9,940.00 | 9,940.00 | 4.30% | 148,783 |
| Sep 30, 2026 | 9,170.00 | 9,800.00 | 9,160.00 | 9,530.00 | 9,530.00 | 5.07% | 284,357 |
| Sep 29, 2026 | 9,130.00 | 9,210.00 | 8,960.00 | 9,070.00 | 9,070.00 | -1.41% | 54,540 |
| Sep 28, 2026 | 9,040.00 | 9,360.00 | 8,950.00 | 9,200.00 | 9,200.00 | 2.11% | 60,213 |
| Sep 23, 2026 | 9,110.00 | 9,170.00 | 8,930.00 | 9,010.00 | 9,010.00 | 0.11% | 38,794 |
| Sep 22, 2026 | 9,090.00 | 9,240.00 | 8,970.00 | 9,000.00 | 9,000.00 | -0.99% | 56,211 |
| Sep 21, 2026 | 9,350.00 | 9,350.00 | 9,000.00 | 9,090.00 | 9,090.00 | -2.26% | 49,309 |
| Sep 18, 2026 | 9,350.00 | 9,490.00 | 9,250.00 | 9,300.00 | 9,300.00 | 0.22% | 32,903 |
| Sep 17, 2026 | 9,360.00 | 9,530.00 | 9,180.00 | 9,280.00 | 9,280.00 | -0.85% | 76,069 |
| Sep 16, 2026 | 9,380.00 | 9,680.00 | 9,280.00 | 9,360.00 | 9,360.00 | 1.63% | 74,457 |
| Sep 15, 2026 | 8,900.00 | 9,390.00 | 8,900.00 | 9,210.00 | 9,210.00 | 2.45% | 39,800 |
| Sep 14, 2026 | 9,200.00 | 9,280.00 | 8,980.00 | 8,990.00 | 8,990.00 | -2.28% | 31,192 |
| 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 |