mPLUS Corp. (KOSDAQ:259630)
South Korea · Delayed Price · Currency is KRW 16,060
+270 (1.71%)
At close: Apr 17, 2026
mPLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 15,960.00 | 16,280.00 | 15,600.00 | 16,060.00 | 16,060.00 | 1.71% | 318,262 |
| Apr 16, 2026 | 15,740.00 | 16,440.00 | 15,580.00 | 15,790.00 | 15,790.00 | 2.13% | 473,505 |
| Apr 15, 2026 | 15,610.00 | 15,940.00 | 15,410.00 | 15,460.00 | 15,460.00 | -0.39% | 368,630 |
| Apr 14, 2026 | 15,820.00 | 16,130.00 | 15,310.00 | 15,520.00 | 15,520.00 | -1.83% | 394,773 |
| Apr 13, 2026 | 15,500.00 | 16,040.00 | 15,290.00 | 15,810.00 | 15,810.00 | 0.51% | 416,884 |
| Apr 10, 2026 | 15,200.00 | 17,210.00 | 14,900.00 | 15,730.00 | 15,730.00 | 3.76% | 2,065,902 |
| Apr 9, 2026 | 13,130.00 | 16,580.00 | 12,860.00 | 15,160.00 | 15,160.00 | 15.37% | 5,076,182 |
| Apr 8, 2026 | 13,100.00 | 13,220.00 | 12,980.00 | 13,140.00 | 13,140.00 | 2.74% | 140,261 |
| Apr 7, 2026 | 13,020.00 | 13,270.00 | 12,630.00 | 12,790.00 | 12,790.00 | -1.77% | 115,397 |
| Apr 6, 2026 | 13,120.00 | 13,410.00 | 12,780.00 | 13,020.00 | 13,020.00 | -0.23% | 125,988 |
| Apr 3, 2026 | 12,510.00 | 13,240.00 | 12,510.00 | 13,050.00 | 13,050.00 | 5.84% | 171,156 |
| Apr 2, 2026 | 12,880.00 | 13,160.00 | 12,190.00 | 12,330.00 | 12,330.00 | -3.67% | 209,143 |
| Apr 1, 2026 | 12,910.00 | 13,170.00 | 11,900.00 | 12,800.00 | 12,800.00 | -0.39% | 526,143 |
| Mar 31, 2026 | 13,490.00 | 13,540.00 | 12,790.00 | 12,850.00 | 12,850.00 | -4.10% | 182,236 |
| Mar 30, 2026 | 12,910.00 | 13,570.00 | 12,670.00 | 13,400.00 | 13,400.00 | -0.45% | 148,877 |
| Mar 27, 2026 | 13,330.00 | 13,580.00 | 12,740.00 | 13,460.00 | 13,260.00 | - | 153,857 |
| Mar 26, 2026 | 13,850.00 | 13,850.00 | 13,420.00 | 13,460.00 | 13,260.00 | -1.61% | 166,770 |
| Mar 25, 2026 | 13,390.00 | 13,920.00 | 13,390.00 | 13,680.00 | 13,476.73 | 2.17% | 161,004 |
| Mar 24, 2026 | 13,470.00 | 13,700.00 | 13,030.00 | 13,390.00 | 13,191.04 | 1.67% | 125,828 |
| Mar 23, 2026 | 13,250.00 | 13,850.00 | 12,970.00 | 13,170.00 | 12,974.31 | -2.44% | 227,323 |
| Mar 20, 2026 | 13,260.00 | 13,710.00 | 13,080.00 | 13,500.00 | 13,299.41 | 3.37% | 255,100 |
| Mar 19, 2026 | 12,380.00 | 13,330.00 | 12,170.00 | 13,060.00 | 12,865.94 | 4.06% | 233,147 |
| Mar 18, 2026 | 12,760.00 | 12,780.00 | 12,350.00 | 12,550.00 | 12,363.52 | -0.40% | 136,107 |
| Mar 17, 2026 | 12,550.00 | 12,790.00 | 12,390.00 | 12,600.00 | 12,412.78 | 2.19% | 122,336 |
| Mar 16, 2026 | 12,600.00 | 12,800.00 | 12,300.00 | 12,330.00 | 12,146.79 | -2.30% | 106,455 |
| Mar 13, 2026 | 12,550.00 | 12,830.00 | 12,290.00 | 12,620.00 | 12,432.48 | -1.02% | 95,304 |
| Mar 12, 2026 | 12,960.00 | 13,170.00 | 12,680.00 | 12,750.00 | 12,560.55 | -1.62% | 135,370 |
| Mar 11, 2026 | 12,970.00 | 13,280.00 | 12,720.00 | 12,960.00 | 12,767.43 | 2.61% | 229,906 |
| Mar 10, 2026 | 12,600.00 | 12,700.00 | 12,100.00 | 12,630.00 | 12,442.33 | 5.25% | 184,938 |
| Mar 9, 2026 | 12,200.00 | 12,440.00 | 11,680.00 | 12,000.00 | 11,821.69 | -4.46% | 230,603 |
| Mar 6, 2026 | 11,850.00 | 12,640.00 | 11,580.00 | 12,560.00 | 12,373.37 | 5.99% | 214,076 |
| Mar 5, 2026 | 11,220.00 | 12,070.00 | 11,200.00 | 11,850.00 | 11,673.92 | 15.27% | 273,228 |
| Mar 4, 2026 | 11,580.00 | 11,890.00 | 10,130.00 | 10,280.00 | 10,127.25 | -16.08% | 405,270 |
| Mar 3, 2026 | 12,850.00 | 13,150.00 | 12,210.00 | 12,250.00 | 12,067.98 | -6.91% | 239,525 |
| Feb 27, 2026 | 13,350.00 | 13,430.00 | 13,050.00 | 13,160.00 | 12,964.46 | -1.42% | 143,150 |
| Feb 26, 2026 | 14,130.00 | 14,130.00 | 13,340.00 | 13,350.00 | 13,151.63 | -3.40% | 241,068 |
| Feb 25, 2026 | 13,760.00 | 14,040.00 | 13,700.00 | 13,820.00 | 13,614.65 | 1.69% | 332,164 |
| Feb 24, 2026 | 12,870.00 | 13,730.00 | 12,860.00 | 13,590.00 | 13,388.07 | 5.59% | 353,286 |
| Feb 23, 2026 | 13,130.00 | 13,300.00 | 12,800.00 | 12,870.00 | 12,678.77 | -1.45% | 139,566 |
| Feb 20, 2026 | 13,270.00 | 13,270.00 | 13,010.00 | 13,060.00 | 12,865.94 | -1.51% | 117,180 |
| Feb 19, 2026 | 12,730.00 | 13,320.00 | 12,530.00 | 13,260.00 | 13,062.97 | 4.25% | 192,484 |
| Feb 13, 2026 | 12,860.00 | 12,970.00 | 12,700.00 | 12,720.00 | 12,531.00 | -2.00% | 105,639 |
| Feb 12, 2026 | 12,990.00 | 13,190.00 | 12,780.00 | 12,980.00 | 12,787.13 | 0.85% | 158,486 |
| Feb 11, 2026 | 13,340.00 | 13,340.00 | 12,850.00 | 12,870.00 | 12,678.77 | -2.94% | 177,139 |
| Feb 10, 2026 | 13,440.00 | 13,680.00 | 13,150.00 | 13,260.00 | 13,062.97 | 0.38% | 187,016 |
| Feb 9, 2026 | 13,560.00 | 14,100.00 | 13,080.00 | 13,210.00 | 13,013.71 | 2.17% | 362,896 |
| Feb 6, 2026 | 12,510.00 | 13,560.00 | 12,130.00 | 12,930.00 | 12,737.88 | -0.39% | 391,376 |
| Feb 5, 2026 | 13,300.00 | 13,320.00 | 12,790.00 | 12,980.00 | 12,787.13 | -3.35% | 221,734 |
| Feb 4, 2026 | 13,580.00 | 13,960.00 | 13,310.00 | 13,430.00 | 13,230.45 | -1.25% | 288,700 |
| Feb 3, 2026 | 13,480.00 | 13,760.00 | 12,940.00 | 13,600.00 | 13,397.92 | 2.64% | 368,331 |