mPLUS Corp. (KOSDAQ:259630)
South Korea · Delayed Price · Currency is KRW 8,500.00
+90.00 (1.07%)
At close: Nov 13, 2026
mPLUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8,600.00 | 8,760.00 | 8,450.00 | 8,500.00 | 8,500.00 | 1.07% | 48,389 |
| Nov 12, 2026 | 8,550.00 | 8,650.00 | 8,250.00 | 8,410.00 | 8,410.00 | -1.75% | 48,076 |
| Nov 11, 2026 | 8,170.00 | 8,620.00 | 8,140.00 | 8,560.00 | 8,560.00 | 4.65% | 50,167 |
| Nov 10, 2026 | 7,900.00 | 8,200.00 | 7,900.00 | 8,180.00 | 8,180.00 | 5.96% | 62,556 |
| Nov 9, 2026 | 8,000.00 | 8,030.00 | 7,700.00 | 7,720.00 | 7,720.00 | -4.10% | 72,697 |
| Nov 6, 2026 | 7,610.00 | 8,330.00 | 7,540.00 | 8,050.00 | 8,050.00 | -2.78% | 109,904 |
| Nov 5, 2026 | 9,120.00 | 9,120.00 | 8,200.00 | 8,280.00 | 8,280.00 | -6.55% | 86,382 |
| Nov 4, 2026 | 8,550.00 | 8,880.00 | 8,110.00 | 8,860.00 | 8,860.00 | 5.35% | 121,356 |
| Nov 3, 2026 | 8,770.00 | 8,780.00 | 8,410.00 | 8,410.00 | 8,410.00 | -4.21% | 49,022 |
| Nov 2, 2026 | 8,510.00 | 8,840.00 | 8,500.00 | 8,780.00 | 8,780.00 | 2.21% | 57,249 |
| Oct 30, 2026 | 8,540.00 | 8,800.00 | 8,500.00 | 8,590.00 | 8,590.00 | -2.39% | 71,677 |
| Oct 29, 2026 | 9,190.00 | 9,190.00 | 8,610.00 | 8,800.00 | 8,800.00 | -4.14% | 86,921 |
| Oct 28, 2026 | 9,000.00 | 9,220.00 | 9,000.00 | 9,180.00 | 9,180.00 | 4.08% | 75,095 |
| Oct 27, 2026 | 8,580.00 | 8,950.00 | 8,580.00 | 8,820.00 | 8,820.00 | 3.76% | 62,611 |
| Oct 26, 2026 | 8,720.00 | 8,780.00 | 8,480.00 | 8,500.00 | 8,500.00 | -3.19% | 67,517 |
| Oct 23, 2026 | 8,880.00 | 8,980.00 | 8,570.00 | 8,780.00 | 8,780.00 | -3.41% | 106,320 |
| Oct 22, 2026 | 9,800.00 | 9,800.00 | 9,000.00 | 9,090.00 | 9,090.00 | -7.24% | 110,551 |
| Oct 21, 2026 | 9,900.00 | 10,040.00 | 9,610.00 | 9,800.00 | 9,800.00 | 0.31% | 73,181 |
| Oct 20, 2026 | 10,060.00 | 10,170.00 | 9,610.00 | 9,770.00 | 9,770.00 | -3.36% | 104,566 |
| Oct 19, 2026 | 9,380.00 | 10,300.00 | 9,110.00 | 10,110.00 | 10,110.00 | 6.20% | 137,228 |
| Oct 16, 2026 | 9,300.00 | 9,740.00 | 9,150.00 | 9,520.00 | 9,520.00 | 2.92% | 69,899 |
| Oct 15, 2026 | 9,650.00 | 10,040.00 | 9,000.00 | 9,250.00 | 9,250.00 | -9.05% | 135,658 |
| Oct 14, 2026 | 10,080.00 | 10,500.00 | 10,000.00 | 10,170.00 | 10,170.00 | 0.99% | 107,400 |
| Oct 13, 2026 | 9,730.00 | 10,190.00 | 9,500.00 | 10,070.00 | 10,070.00 | 0.80% | 150,559 |
| Oct 12, 2026 | 10,400.00 | 10,700.00 | 9,920.00 | 9,990.00 | 9,990.00 | -4.22% | 166,564 |
| Oct 8, 2026 | 10,500.00 | 10,830.00 | 10,000.00 | 10,430.00 | 10,430.00 | 0.97% | 218,253 |
| Oct 7, 2026 | 10,600.00 | 10,790.00 | 10,260.00 | 10,330.00 | 10,330.00 | -0.96% | 191,714 |
| Oct 6, 2026 | 10,090.00 | 10,560.00 | 10,000.00 | 10,430.00 | 10,430.00 | 4.93% | 284,535 |
| Oct 2, 2026 | 9,940.00 | 10,190.00 | 9,740.00 | 9,940.00 | 9,940.00 | - | 148,693 |
| Oct 1, 2026 | 9,560.00 | 9,950.00 | 9,440.00 | 9,940.00 | 9,940.00 | 4.30% | 154,927 |
| Sep 30, 2026 | 9,170.00 | 9,800.00 | 9,160.00 | 9,530.00 | 9,530.00 | 5.07% | 293,176 |
| Sep 29, 2026 | 9,130.00 | 9,210.00 | 8,960.00 | 9,070.00 | 9,070.00 | -1.41% | 57,411 |
| Sep 28, 2026 | 9,040.00 | 9,360.00 | 8,950.00 | 9,200.00 | 9,200.00 | 2.11% | 62,917 |
| Sep 23, 2026 | 9,110.00 | 9,170.00 | 8,930.00 | 9,010.00 | 9,010.00 | 0.11% | 42,389 |
| 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% | 34,777 |
| Sep 17, 2026 | 9,360.00 | 9,530.00 | 9,180.00 | 9,280.00 | 9,280.00 | -0.85% | 76,876 |
| Sep 16, 2026 | 9,380.00 | 9,680.00 | 9,280.00 | 9,360.00 | 9,360.00 | 1.63% | 76,490 |
| Sep 15, 2026 | 8,900.00 | 9,390.00 | 8,900.00 | 9,210.00 | 9,210.00 | 2.45% | 39,564 |
| Sep 14, 2026 | 9,200.00 | 9,280.00 | 8,980.00 | 8,990.00 | 8,990.00 | -2.28% | 32,933 |
| Sep 11, 2026 | 9,080.00 | 9,430.00 | 9,080.00 | 9,200.00 | 9,200.00 | -1.71% | 27,164 |
| Sep 10, 2026 | 9,400.00 | 9,470.00 | 9,130.00 | 9,360.00 | 9,360.00 | -1.16% | 65,992 |
| Sep 9, 2026 | 9,100.00 | 9,510.00 | 9,090.00 | 9,470.00 | 9,470.00 | 3.84% | 59,243 |
| 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% | 35,465 |
| Sep 4, 2026 | 9,470.00 | 9,530.00 | 9,270.00 | 9,430.00 | 9,430.00 | 1.84% | 39,480 |
| Sep 3, 2026 | 9,230.00 | 9,430.00 | 9,100.00 | 9,260.00 | 9,260.00 | 1.20% | 45,613 |
| Sep 2, 2026 | 9,360.00 | 9,480.00 | 9,120.00 | 9,150.00 | 9,150.00 | -3.28% | 44,228 |
| Sep 1, 2026 | 9,400.00 | 9,810.00 | 9,310.00 | 9,460.00 | 9,460.00 | 0.64% | 76,114 |