mPLUS Corp. (KOSDAQ:259630)
South Korea · Delayed Price · Currency is KRW 15,000
-290 (-1.90%)
At close: May 29, 2026
mPLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 15,100.00 | 15,300.00 | 14,360.00 | 14,500.00 | 14,500.00 | -3.97% | 123,704 |
| May 18, 2026 | 15,790.00 | 15,790.00 | 14,240.00 | 15,100.00 | 15,100.00 | -4.43% | 302,084 |
| May 15, 2026 | 15,300.00 | 16,500.00 | 14,780.00 | 15,800.00 | 15,800.00 | 3.00% | 584,127 |
| May 14, 2026 | 15,120.00 | 15,610.00 | 14,550.00 | 15,340.00 | 15,340.00 | 3.09% | 218,201 |
| May 13, 2026 | 15,360.00 | 15,390.00 | 14,780.00 | 14,880.00 | 14,880.00 | -3.44% | 247,938 |
| May 12, 2026 | 16,610.00 | 16,640.00 | 14,980.00 | 15,410.00 | 15,410.00 | -7.06% | 461,053 |
| May 11, 2026 | 17,150.00 | 17,280.00 | 16,300.00 | 16,580.00 | 16,580.00 | -3.32% | 345,309 |
| May 8, 2026 | 17,240.00 | 17,600.00 | 16,850.00 | 17,150.00 | 17,150.00 | -0.52% | 202,652 |
| May 7, 2026 | 17,700.00 | 17,710.00 | 17,090.00 | 17,240.00 | 17,240.00 | -2.54% | 269,245 |
| May 6, 2026 | 17,680.00 | 18,260.00 | 17,570.00 | 17,690.00 | 17,690.00 | -2.05% | 536,271 |
| May 4, 2026 | 17,880.00 | 18,730.00 | 17,880.00 | 18,060.00 | 18,060.00 | 2.91% | 499,805 |
| Apr 30, 2026 | 18,030.00 | 18,610.00 | 17,550.00 | 17,550.00 | 17,550.00 | -2.66% | 346,911 |
| Apr 29, 2026 | 17,810.00 | 18,130.00 | 17,520.00 | 18,030.00 | 18,030.00 | 1.24% | 361,186 |
| Apr 28, 2026 | 17,500.00 | 18,000.00 | 17,270.00 | 17,810.00 | 17,810.00 | 3.43% | 509,513 |
| Apr 27, 2026 | 17,240.00 | 17,570.00 | 16,890.00 | 17,220.00 | 17,220.00 | 0.12% | 295,253 |
| Apr 24, 2026 | 17,440.00 | 17,700.00 | 16,740.00 | 17,200.00 | 17,200.00 | - | 395,126 |
| Apr 23, 2026 | 18,520.00 | 18,520.00 | 16,920.00 | 17,200.00 | 17,200.00 | -7.18% | 784,032 |
| Apr 22, 2026 | 19,200.00 | 19,230.00 | 18,050.00 | 18,530.00 | 18,530.00 | -1.75% | 788,424 |
| Apr 21, 2026 | 16,410.00 | 20,100.00 | 16,350.00 | 18,860.00 | 18,860.00 | 18.02% | 4,970,784 |
| Apr 20, 2026 | 16,060.00 | 16,210.00 | 15,650.00 | 15,980.00 | 15,980.00 | -0.50% | 261,833 |
| Apr 17, 2026 | 15,960.00 | 16,280.00 | 15,600.00 | 16,060.00 | 16,060.00 | 1.71% | 320,864 |
| Apr 16, 2026 | 15,740.00 | 16,440.00 | 15,580.00 | 15,790.00 | 15,790.00 | 2.13% | 476,921 |
| Apr 15, 2026 | 15,610.00 | 15,940.00 | 15,410.00 | 15,460.00 | 15,460.00 | -0.39% | 373,100 |
| Apr 14, 2026 | 15,820.00 | 16,130.00 | 15,310.00 | 15,520.00 | 15,520.00 | -1.83% | 397,636 |
| Apr 13, 2026 | 15,500.00 | 16,040.00 | 15,290.00 | 15,810.00 | 15,810.00 | 0.51% | 421,794 |
| Apr 10, 2026 | 15,200.00 | 17,210.00 | 14,900.00 | 15,730.00 | 15,730.00 | 3.76% | 2,069,994 |
| Apr 9, 2026 | 13,130.00 | 16,580.00 | 12,860.00 | 15,160.00 | 15,160.00 | 15.37% | 5,100,424 |
| Apr 8, 2026 | 13,100.00 | 13,220.00 | 12,980.00 | 13,140.00 | 13,140.00 | 2.74% | 140,609 |
| Apr 7, 2026 | 13,020.00 | 13,270.00 | 12,630.00 | 12,790.00 | 12,790.00 | -1.77% | 115,994 |
| Apr 6, 2026 | 13,120.00 | 13,410.00 | 12,780.00 | 13,020.00 | 13,020.00 | -0.23% | 126,264 |
| Apr 3, 2026 | 12,510.00 | 13,240.00 | 12,510.00 | 13,050.00 | 13,050.00 | 5.84% | 171,490 |
| Apr 2, 2026 | 12,880.00 | 13,160.00 | 12,190.00 | 12,330.00 | 12,330.00 | -3.67% | 209,287 |
| Apr 1, 2026 | 12,910.00 | 13,170.00 | 11,900.00 | 12,800.00 | 12,800.00 | -0.39% | 527,636 |
| Mar 31, 2026 | 13,490.00 | 13,540.00 | 12,790.00 | 12,850.00 | 12,850.00 | -4.10% | 183,272 |
| Mar 30, 2026 | 12,910.00 | 13,570.00 | 12,670.00 | 13,400.00 | 13,400.00 | 1.06% | 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 |