MGEN SOLUTIONS CO. LTD. 032790
KRX · South Korea · Electronic Technology
KRW 1,237.00-14.00 (-1.12%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,237.00 | -1.12% | KRW 1,274.00 | KRW 1,289.00 | KRW 1,220.00 | 93.34K |
| 2026-10-01 | KRW 1,251.00 | -0.32% | KRW 1,278.00 | KRW 1,289.00 | KRW 1,202.00 | 57.13K |
| 2026-09-30 | KRW 1,255.00 | -1.57% | KRW 1,275.00 | KRW 1,298.00 | KRW 1,250.00 | 65.69K |
| 2026-09-29 | KRW 1,275.00 | -0.16% | KRW 1,275.00 | KRW 1,295.00 | KRW 1,225.00 | 56.68K |
| 2026-09-28 | KRW 1,277.00 | +4.67% | KRW 1,210.00 | KRW 1,299.00 | KRW 1,194.00 | 95.67K |
| 2026-09-23 | KRW 1,220.00 | -0.41% | KRW 1,225.00 | KRW 1,225.00 | KRW 1,135.00 | 104.01K |
| 2026-09-22 | KRW 1,225.00 | -4.15% | KRW 1,276.00 | KRW 1,276.00 | KRW 1,201.00 | 135.38K |
| 2026-09-21 | KRW 1,278.00 | +1.03% | KRW 1,270.00 | KRW 1,345.00 | KRW 1,179.00 | 232.54K |
| 2026-09-18 | KRW 1,265.00 | 0.00% | KRW 1,265.00 | KRW 1,265.00 | KRW 1,265.00 | 0 |
| 2026-09-17 | KRW 1,265.00 | 0.00% | KRW 1,265.00 | KRW 1,265.00 | KRW 1,265.00 | 0 |
| 2026-09-16 | KRW 1,265.00 | +5.24% | KRW 1,200.00 | KRW 1,280.00 | KRW 1,194.00 | 102.87K |
| 2026-09-15 | KRW 1,202.00 | -9.56% | KRW 1,331.00 | KRW 1,394.00 | KRW 1,176.00 | 387.42K |
| 2026-09-14 | KRW 1,329.00 | -3.42% | KRW 1,376.00 | KRW 1,549.00 | KRW 1,289.00 | 198.54K |
| 2026-09-11 | KRW 1,376.00 | -8.75% | KRW 1,509.00 | KRW 1,572.00 | KRW 1,329.00 | 298.35K |
| 2026-09-10 | KRW 1,508.00 | -7.54% | KRW 1,580.00 | KRW 1,580.00 | KRW 1,437.00 | 326.28K |
| 2026-09-09 | KRW 1,631.00 | +13.19% | KRW 1,473.00 | KRW 1,780.00 | KRW 1,441.00 | 1.69M |
| 2026-09-08 | KRW 1,441.00 | +3.00% | KRW 1,360.00 | KRW 1,448.00 | KRW 1,330.00 | 367.70K |
| 2026-09-07 | KRW 1,399.00 | +17.56% | KRW 1,202.00 | KRW 1,496.00 | KRW 1,202.00 | 1.62M |
| 2026-09-04 | KRW 1,190.00 | +5.22% | KRW 1,100.00 | KRW 1,208.00 | KRW 1,074.00 | 151.99K |
| 2026-09-03 | KRW 1,131.00 | -2.33% | KRW 1,158.00 | KRW 1,158.00 | KRW 1,100.00 | 31.29K |
| 2026-09-02 | KRW 1,158.00 | -1.70% | KRW 1,144.00 | KRW 1,161.00 | KRW 1,110.00 | 582.34K |
| 2026-09-01 | KRW 1,178.00 | -0.17% | KRW 1,200.00 | KRW 1,200.00 | KRW 1,102.00 | 38.55K |
| 2026-08-31 | KRW 1,180.00 | +3.51% | KRW 1,175.00 | KRW 1,200.00 | KRW 1,082.00 | 241.40K |
| 2026-08-28 | KRW 1,140.00 | +11.55% | KRW 1,022.00 | KRW 1,156.00 | KRW 972.00 | 204.57K |
| 2026-08-27 | KRW 1,022.00 | +11.09% | KRW 918.00 | KRW 1,065.00 | KRW 915.00 | 301.67K |
| 2026-08-26 | KRW 920.00 | -2.13% | KRW 939.00 | KRW 939.00 | KRW 901.00 | 25.90K |
| 2026-08-25 | KRW 940.00 | +4.44% | KRW 900.00 | KRW 949.00 | KRW 879.00 | 31.21K |
| 2026-08-24 | KRW 900.00 | -0.88% | KRW 927.00 | KRW 927.00 | KRW 879.00 | 46.63K |
| 2026-08-21 | KRW 908.00 | -0.22% | KRW 910.00 | KRW 910.00 | KRW 881.00 | 29.98K |
| 2026-08-20 | KRW 910.00 | -1.52% | KRW 978.00 | KRW 978.00 | KRW 888.00 | 20.27K |
| 2026-08-19 | KRW 924.00 | +3.70% | KRW 915.00 | KRW 947.00 | KRW 883.00 | 49.47K |
| 2026-08-18 | KRW 891.00 | -5.21% | KRW 940.00 | KRW 944.00 | KRW 891.00 | 85.35K |
| 2026-08-14 | KRW 940.00 | -3.59% | KRW 982.00 | KRW 998.00 | KRW 925.00 | 97.11K |
| 2026-08-13 | KRW 975.00 | -3.08% | KRW 1,006.00 | KRW 1,006.00 | KRW 966.00 | 60.19K |
| 2026-08-12 | KRW 1,006.00 | -3.27% | KRW 1,040.00 | KRW 1,066.00 | KRW 980.00 | 129.34K |
| 2026-08-11 | KRW 1,040.00 | +5.37% | KRW 999.00 | KRW 1,040.00 | KRW 930.00 | 179.31K |
| 2026-08-10 | KRW 987.00 | +4.78% | KRW 943.00 | KRW 990.00 | KRW 893.00 | 106.41K |
| 2026-08-07 | KRW 942.00 | +3.52% | KRW 920.00 | KRW 966.00 | KRW 890.00 | 88.32K |
| 2026-08-06 | KRW 910.00 | -3.19% | KRW 940.00 | KRW 941.00 | KRW 899.00 | 75.89K |
| 2026-08-05 | KRW 940.00 | +2.29% | KRW 929.00 | KRW 956.00 | KRW 887.00 | 163.67K |
| 2026-08-04 | KRW 919.00 | -1.18% | KRW 930.00 | KRW 970.00 | KRW 892.00 | 61.23K |
| 2026-08-03 | KRW 930.00 | +0.32% | KRW 970.00 | KRW 1,000.00 | KRW 884.00 | 117.37K |
| 2026-07-31 | KRW 927.00 | -4.63% | KRW 972.00 | KRW 1,006.00 | KRW 880.00 | 106.30K |
| 2026-07-30 | KRW 972.00 | -10.74% | KRW 1,058.00 | KRW 1,058.00 | KRW 952.00 | 105.23K |
| 2026-07-29 | KRW 1,089.00 | +5.73% | KRW 1,050.00 | KRW 1,150.00 | KRW 1,013.00 | 152.51K |
| 2026-07-28 | KRW 1,030.00 | -5.50% | KRW 1,090.00 | KRW 1,090.00 | KRW 1,000.00 | 84.87K |
| 2026-07-27 | KRW 1,090.00 | -6.52% | KRW 1,167.00 | KRW 1,250.00 | KRW 1,000.00 | 170.55K |
| 2026-07-24 | KRW 1,166.00 | +16.02% | KRW 970.00 | KRW 1,300.00 | KRW 939.00 | 924.07K |
| 2026-07-23 | KRW 1,005.00 | +25.16% | KRW 803.00 | KRW 1,043.00 | KRW 803.00 | 866.13K |
| 2026-07-22 | KRW 803.00 | +0.38% | KRW 808.00 | KRW 878.00 | KRW 797.00 | 72.71K |
| 2026-07-21 | KRW 800.00 | -12.09% | KRW 910.00 | KRW 910.00 | KRW 800.00 | 110.92K |
| 2026-07-20 | KRW 910.00 | -1.73% | KRW 934.00 | KRW 934.00 | KRW 854.00 | 74.30K |
| 2026-07-16 | KRW 926.00 | -7.21% | KRW 996.00 | KRW 996.00 | KRW 926.00 | 47.10K |
| 2026-07-15 | KRW 998.00 | +1.42% | KRW 935.00 | KRW 1,000.00 | KRW 913.00 | 74.73K |
| 2026-07-14 | KRW 984.00 | +8.73% | KRW 872.00 | KRW 990.00 | KRW 817.00 | 222.67K |
| 2026-07-13 | KRW 905.00 | -11.27% | KRW 1,019.00 | KRW 1,019.00 | KRW 885.00 | 138.96K |
| 2026-07-10 | KRW 1,020.00 | +1.19% | KRW 1,018.00 | KRW 1,028.00 | KRW 990.00 | 35.33K |
| 2026-07-09 | KRW 1,008.00 | -2.14% | KRW 1,040.00 | KRW 1,060.00 | KRW 999.00 | 25.13K |
| 2026-07-08 | KRW 1,030.00 | -5.50% | KRW 1,081.00 | KRW 1,081.00 | KRW 990.00 | 157.47K |
| 2026-07-07 | KRW 1,090.00 | 0.00% | KRW 1,090.00 | KRW 1,091.00 | KRW 1,000.00 | 76.00K |
| 2026-07-06 | KRW 1,090.00 | 0.00% | KRW 1,102.00 | KRW 1,107.00 | KRW 1,020.00 | 46.42K |
| 2026-07-03 | KRW 1,090.00 | +6.86% | KRW 1,020.00 | KRW 1,100.00 | KRW 998.00 | 43.44K |
| 2026-07-02 | KRW 1,020.00 | -2.21% | KRW 1,034.00 | KRW 1,050.00 | KRW 1,000.00 | 63.30K |
| 2026-07-01 | KRW 1,043.00 | +1.16% | KRW 1,041.00 | KRW 1,087.00 | KRW 1,020.00 | 150.24K |
| 2026-06-30 | KRW 1,031.00 | -6.19% | KRW 1,090.00 | KRW 1,109.00 | KRW 1,009.00 | 94.38K |
| 2026-06-29 | KRW 1,099.00 | +2.14% | KRW 1,076.00 | KRW 1,100.00 | KRW 1,024.00 | 111.08K |
| 2026-06-26 | KRW 1,076.00 | -4.19% | KRW 1,134.00 | KRW 1,134.00 | KRW 1,014.00 | 130.74K |
| 2026-06-25 | KRW 1,123.00 | -6.34% | KRW 1,199.00 | KRW 1,259.00 | KRW 1,082.00 | 85.11K |
| 2026-06-24 | KRW 1,199.00 | +7.82% | KRW 1,112.00 | KRW 1,200.00 | KRW 1,056.00 | 103.49K |
| 2026-06-23 | KRW 1,112.00 | -7.95% | KRW 1,200.00 | KRW 1,201.00 | KRW 1,081.00 | 65.13K |
| 2026-06-22 | KRW 1,208.00 | -1.79% | KRW 1,265.00 | KRW 1,265.00 | KRW 1,159.00 | 140.11K |
| 2026-06-19 | KRW 1,230.00 | -1.60% | KRW 1,250.00 | KRW 1,289.00 | KRW 1,133.00 | 88.61K |
| 2026-06-18 | KRW 1,250.00 | 0.00% | KRW 1,250.00 | KRW 1,350.00 | KRW 1,239.00 | 111.15K |
| 2026-06-17 | KRW 1,250.00 | -0.08% | KRW 1,251.00 | KRW 1,300.00 | KRW 1,195.00 | 136.70K |
| 2026-06-16 | KRW 1,251.00 | -8.42% | KRW 1,366.00 | KRW 1,366.00 | KRW 1,200.00 | 112.19K |
| 2026-06-15 | KRW 1,366.00 | -4.74% | KRW 1,386.00 | KRW 1,415.00 | KRW 1,330.00 | 124.14K |
| 2026-06-12 | KRW 1,434.00 | +2.14% | KRW 1,392.00 | KRW 1,460.00 | KRW 1,392.00 | 88.40K |
| 2026-06-11 | KRW 1,404.00 | +5.48% | KRW 1,324.00 | KRW 1,443.00 | KRW 1,241.00 | 189.32K |
| 2026-06-10 | KRW 1,331.00 | +8.04% | KRW 1,257.00 | KRW 1,500.00 | KRW 1,211.00 | 446 |
| 2026-06-09 | KRW 1,232.00 | +2.50% | KRW 1,150.00 | KRW 1,258.00 | KRW 1,150.00 | 87.40K |
| 2026-06-08 | KRW 1,202.00 | -10.70% | KRW 1,346.00 | KRW 1,346.00 | KRW 1,051.00 | 188.80K |
| 2026-06-05 | KRW 1,346.00 | +14.94% | KRW 1,171.00 | KRW 1,520.00 | KRW 1,170.00 | 1.29M |
| 2026-06-04 | KRW 1,171.00 | +1.39% | KRW 1,101.00 | KRW 1,199.00 | KRW 1,070.00 | 62.09K |
| 2026-06-02 | KRW 1,155.00 | -6.70% | KRW 1,237.00 | KRW 1,237.00 | KRW 1,066.00 | 117.92K |
| 2026-06-01 | KRW 1,238.00 | -7.89% | KRW 1,333.00 | KRW 1,342.00 | KRW 1,025.00 | 612.55K |
| 2026-05-29 | KRW 1,344.00 | +5.58% | KRW 1,297.00 | KRW 1,426.00 | KRW 1,170.00 | 375.95K |
| 2026-05-28 | KRW 1,273.00 | -17.87% | KRW 1,550.00 | KRW 1,603.00 | KRW 1,262.00 | 417.60K |
| 2026-05-27 | KRW 1,550.00 | -12.63% | KRW 1,526.00 | KRW 1,755.00 | KRW 1,526.00 | 596.82K |
| 2026-05-26 | KRW 1,774.00 | 0.00% | KRW 1,774.00 | KRW 1,774.00 | KRW 1,774.00 | 0 |
| 2026-05-22 | KRW 1,774.00 | 0.00% | KRW 1,774.00 | KRW 1,774.00 | KRW 1,774.00 | 0 |