Mgame Corp. 058630
KRX · South Korea · Technology Services
KRW 4,035.00-15.00 (-0.37%)
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 4,035.00 | -0.37% | KRW 4,050.00 | KRW 4,140.00 | KRW 4,030.00 | 44.99K |
| 2026-10-01 | KRW 4,050.00 | +2.14% | KRW 3,970.00 | KRW 4,210.00 | KRW 3,950.00 | 175.06K |
| 2026-09-30 | KRW 3,965.00 | +1.54% | KRW 3,915.00 | KRW 3,965.00 | KRW 3,885.00 | 47.80K |
| 2026-09-29 | KRW 3,905.00 | -1.76% | KRW 3,960.00 | KRW 3,960.00 | KRW 3,875.00 | 52.39K |
| 2026-09-28 | KRW 3,975.00 | +1.92% | KRW 3,855.00 | KRW 3,980.00 | KRW 3,855.00 | 38.74K |
| 2026-09-23 | KRW 3,900.00 | +0.52% | KRW 3,905.00 | KRW 3,915.00 | KRW 3,835.00 | 14.70K |
| 2026-09-22 | KRW 3,880.00 | +0.13% | KRW 3,895.00 | KRW 3,895.00 | KRW 3,830.00 | 39.95K |
| 2026-09-21 | KRW 3,875.00 | 0.00% | KRW 3,875.00 | KRW 3,900.00 | KRW 3,785.00 | 55.93K |
| 2026-09-18 | KRW 3,875.00 | -1.15% | KRW 3,965.00 | KRW 3,965.00 | KRW 3,860.00 | 22.60K |
| 2026-09-17 | KRW 3,920.00 | -0.51% | KRW 3,940.00 | KRW 3,940.00 | KRW 3,880.00 | 11.46K |
| 2026-09-16 | KRW 3,940.00 | -0.13% | KRW 3,945.00 | KRW 3,965.00 | KRW 3,885.00 | 24.25K |
| 2026-09-15 | KRW 3,945.00 | -1.62% | KRW 4,035.00 | KRW 4,040.00 | KRW 3,865.00 | 96.37K |
| 2026-09-14 | KRW 4,010.00 | -0.87% | KRW 4,045.00 | KRW 4,075.00 | KRW 4,010.00 | 26.27K |
| 2026-09-11 | KRW 4,045.00 | -0.86% | KRW 4,060.00 | KRW 4,090.00 | KRW 4,045.00 | 14.23K |
| 2026-09-10 | KRW 4,080.00 | +0.62% | KRW 4,030.00 | KRW 4,080.00 | KRW 4,005.00 | 19.71K |
| 2026-09-09 | KRW 4,055.00 | +1.50% | KRW 4,025.00 | KRW 4,100.00 | KRW 3,950.00 | 61.20K |
| 2026-09-08 | KRW 3,995.00 | -1.72% | KRW 4,035.00 | KRW 4,075.00 | KRW 3,975.00 | 57.08K |
| 2026-09-07 | KRW 4,065.00 | -0.25% | KRW 4,075.00 | KRW 4,185.00 | KRW 4,030.00 | 12.40K |
| 2026-09-04 | KRW 4,075.00 | +1.62% | KRW 4,015.00 | KRW 4,075.00 | KRW 4,005.00 | 47.10K |
| 2026-09-03 | KRW 4,010.00 | -0.99% | KRW 4,050.00 | KRW 4,060.00 | KRW 3,975.00 | 44.50K |
| 2026-09-02 | KRW 4,050.00 | -1.46% | KRW 4,100.00 | KRW 4,100.00 | KRW 4,015.00 | 14.62K |
| 2026-09-01 | KRW 4,110.00 | -0.24% | KRW 4,120.00 | KRW 4,140.00 | KRW 4,050.00 | 25.97K |
| 2026-08-31 | KRW 4,120.00 | 0.00% | KRW 4,090.00 | KRW 4,185.00 | KRW 4,055.00 | 16.73K |
| 2026-08-28 | KRW 4,120.00 | +1.35% | KRW 4,065.00 | KRW 4,150.00 | KRW 4,050.00 | 15.24K |
| 2026-08-27 | KRW 4,065.00 | +0.25% | KRW 4,025.00 | KRW 4,125.00 | KRW 4,025.00 | 19.00K |
| 2026-08-26 | KRW 4,055.00 | -0.37% | KRW 4,085.00 | KRW 4,095.00 | KRW 4,010.00 | 15.18K |
| 2026-08-25 | KRW 4,070.00 | 0.00% | KRW 4,130.00 | KRW 4,130.00 | KRW 3,980.00 | 32.92K |
| 2026-08-24 | KRW 4,070.00 | -0.73% | KRW 4,135.00 | KRW 4,135.00 | KRW 4,020.00 | 30.82K |
| 2026-08-21 | KRW 4,100.00 | -3.19% | KRW 4,230.00 | KRW 4,230.00 | KRW 4,050.00 | 29.01K |
| 2026-08-20 | KRW 4,235.00 | -0.24% | KRW 4,260.00 | KRW 4,305.00 | KRW 4,180.00 | 21.79K |
| 2026-08-19 | KRW 4,245.00 | +0.24% | KRW 4,225.00 | KRW 4,370.00 | KRW 4,100.00 | 55.13K |
| 2026-08-18 | KRW 4,235.00 | -4.94% | KRW 4,460.00 | KRW 4,460.00 | KRW 4,235.00 | 37.90K |
| 2026-08-14 | KRW 4,455.00 | +2.18% | KRW 4,420.00 | KRW 4,475.00 | KRW 4,295.00 | 40.49K |
| 2026-08-13 | KRW 4,360.00 | -2.46% | KRW 4,530.00 | KRW 4,530.00 | KRW 4,360.00 | 15.78K |
| 2026-08-12 | KRW 4,470.00 | -1.00% | KRW 4,550.00 | KRW 4,620.00 | KRW 4,470.00 | 31.89K |
| 2026-08-11 | KRW 4,515.00 | +2.27% | KRW 4,430.00 | KRW 4,560.00 | KRW 4,430.00 | 28.83K |
| 2026-08-10 | KRW 4,415.00 | 0.00% | KRW 4,420.00 | KRW 4,430.00 | KRW 4,340.00 | 20.06K |
| 2026-08-07 | KRW 4,415.00 | +1.15% | KRW 4,400.00 | KRW 4,415.00 | KRW 4,325.00 | 21.57K |
| 2026-08-06 | KRW 4,365.00 | +1.51% | KRW 4,300.00 | KRW 4,375.00 | KRW 4,225.00 | 36.65K |
| 2026-08-05 | KRW 4,300.00 | -1.49% | KRW 4,365.00 | KRW 4,395.00 | KRW 4,235.00 | 48.80K |
| 2026-08-04 | KRW 4,365.00 | +1.87% | KRW 4,320.00 | KRW 4,365.00 | KRW 4,295.00 | 14.76K |
| 2026-08-03 | KRW 4,285.00 | +0.35% | KRW 4,265.00 | KRW 4,380.00 | KRW 4,235.00 | 28.74K |
| 2026-07-31 | KRW 4,270.00 | +4.53% | KRW 4,085.00 | KRW 4,340.00 | KRW 4,085.00 | 43.57K |
| 2026-07-30 | KRW 4,085.00 | +2.90% | KRW 3,965.00 | KRW 4,180.00 | KRW 3,960.00 | 48.82K |
| 2026-07-29 | KRW 3,970.00 | -5.02% | KRW 4,080.00 | KRW 4,200.00 | KRW 3,895.00 | 68.47K |
| 2026-07-28 | KRW 4,180.00 | -1.53% | KRW 4,185.00 | KRW 4,260.00 | KRW 4,095.00 | 35.14K |
| 2026-07-27 | KRW 4,245.00 | +0.83% | KRW 4,220.00 | KRW 4,305.00 | KRW 4,110.00 | 27.04K |
| 2026-07-24 | KRW 4,210.00 | -0.36% | KRW 4,225.00 | KRW 4,260.00 | KRW 4,135.00 | 22.98K |
| 2026-07-23 | KRW 4,225.00 | +0.24% | KRW 4,215.00 | KRW 4,265.00 | KRW 4,155.00 | 24.50K |
| 2026-07-22 | KRW 4,215.00 | -4.64% | KRW 4,400.00 | KRW 4,455.00 | KRW 4,195.00 | 59.36K |
| 2026-07-21 | KRW 4,420.00 | -1.67% | KRW 4,455.00 | KRW 4,525.00 | KRW 4,335.00 | 106.43K |
| 2026-07-20 | KRW 4,495.00 | -6.35% | KRW 4,755.00 | KRW 4,755.00 | KRW 4,495.00 | 40.81K |
| 2026-07-16 | KRW 4,800.00 | -1.34% | KRW 4,860.00 | KRW 5,020.00 | KRW 4,800.00 | 91.79K |
| 2026-07-15 | KRW 4,865.00 | +0.41% | KRW 4,860.00 | KRW 5,000.00 | KRW 4,810.00 | 52.85K |
| 2026-07-14 | KRW 4,845.00 | -0.51% | KRW 4,835.00 | KRW 4,900.00 | KRW 4,715.00 | 50.76K |
| 2026-07-13 | KRW 4,870.00 | -1.52% | KRW 5,000.00 | KRW 5,070.00 | KRW 4,815.00 | 69.05K |
| 2026-07-10 | KRW 4,945.00 | +6.46% | KRW 4,650.00 | KRW 5,060.00 | KRW 4,650.00 | 97.89K |
| 2026-07-09 | KRW 4,645.00 | -5.97% | KRW 4,940.00 | KRW 4,940.00 | KRW 4,645.00 | 138.92K |
| 2026-07-08 | KRW 4,940.00 | +1.75% | KRW 4,855.00 | KRW 5,050.00 | KRW 4,750.00 | 78.58K |
| 2026-07-07 | KRW 4,855.00 | +2.00% | KRW 4,760.00 | KRW 4,930.00 | KRW 4,590.00 | 81.92K |
| 2026-07-06 | KRW 4,760.00 | +0.11% | KRW 4,700.00 | KRW 4,800.00 | KRW 4,635.00 | 37.34K |
| 2026-07-03 | KRW 4,755.00 | +3.37% | KRW 4,595.00 | KRW 4,760.00 | KRW 4,555.00 | 80.62K |
| 2026-07-02 | KRW 4,600.00 | -0.43% | KRW 4,620.00 | KRW 4,705.00 | KRW 4,490.00 | 79.44K |
| 2026-07-01 | KRW 4,620.00 | +3.70% | KRW 4,455.00 | KRW 4,740.00 | KRW 4,400.00 | 206.64K |
| 2026-06-30 | KRW 4,455.00 | +5.32% | KRW 4,235.00 | KRW 4,605.00 | KRW 4,185.00 | 122.92K |
| 2026-06-29 | KRW 4,230.00 | +4.70% | KRW 4,000.00 | KRW 4,295.00 | KRW 4,000.00 | 74.58K |
| 2026-06-26 | KRW 4,040.00 | +1.76% | KRW 3,940.00 | KRW 4,135.00 | KRW 3,770.00 | 102.94K |
| 2026-06-25 | KRW 3,970.00 | -0.13% | KRW 3,930.00 | KRW 4,065.00 | KRW 3,900.00 | 53.06K |
| 2026-06-24 | KRW 3,975.00 | -0.38% | KRW 3,990.00 | KRW 4,035.00 | KRW 3,865.00 | 103.62K |
| 2026-06-23 | KRW 3,990.00 | -5.34% | KRW 4,215.00 | KRW 4,295.00 | KRW 3,990.00 | 93.77K |
| 2026-06-22 | KRW 4,215.00 | +0.36% | KRW 4,180.00 | KRW 4,215.00 | KRW 4,025.00 | 65.93K |
| 2026-06-19 | KRW 4,200.00 | -2.78% | KRW 4,325.00 | KRW 4,330.00 | KRW 4,055.00 | 94.71K |
| 2026-06-18 | KRW 4,320.00 | -2.26% | KRW 4,465.00 | KRW 4,465.00 | KRW 4,205.00 | 76.56K |
| 2026-06-17 | KRW 4,420.00 | +2.08% | KRW 4,330.00 | KRW 4,510.00 | KRW 4,255.00 | 66.03K |
| 2026-06-16 | KRW 4,330.00 | -1.37% | KRW 4,365.00 | KRW 4,435.00 | KRW 4,290.00 | 59.12K |
| 2026-06-15 | KRW 4,390.00 | +1.62% | KRW 4,400.00 | KRW 4,435.00 | KRW 4,310.00 | 75.94K |
| 2026-06-12 | KRW 4,320.00 | +1.05% | KRW 4,290.00 | KRW 4,405.00 | KRW 4,245.00 | 62.94K |
| 2026-06-11 | KRW 4,275.00 | -2.06% | KRW 4,360.00 | KRW 4,360.00 | KRW 4,210.00 | 79.22K |
| 2026-06-10 | KRW 4,365.00 | -1.80% | KRW 4,445.00 | KRW 4,500.00 | KRW 4,310.00 | 503 |
| 2026-06-09 | KRW 4,445.00 | +2.42% | KRW 4,355.00 | KRW 4,495.00 | KRW 4,300.00 | 85.15K |
| 2026-06-08 | KRW 4,340.00 | -3.45% | KRW 4,445.00 | KRW 4,490.00 | KRW 4,235.00 | 71.19K |
| 2026-06-05 | KRW 4,495.00 | +0.67% | KRW 4,430.00 | KRW 4,620.00 | KRW 4,360.00 | 44.35K |
| 2026-06-04 | KRW 4,465.00 | +1.71% | KRW 4,430.00 | KRW 4,505.00 | KRW 4,290.00 | 89.47K |
| 2026-06-02 | KRW 4,390.00 | -2.12% | KRW 4,485.00 | KRW 4,620.00 | KRW 4,170.00 | 112.06K |
| 2026-06-01 | KRW 4,485.00 | -5.28% | KRW 4,615.00 | KRW 4,695.00 | KRW 4,425.00 | 164.39K |
| 2026-05-29 | KRW 4,735.00 | +0.64% | KRW 4,690.00 | KRW 4,800.00 | KRW 4,625.00 | 108.38K |
| 2026-05-28 | KRW 4,705.00 | -0.95% | KRW 4,750.00 | KRW 4,835.00 | KRW 4,625.00 | 99.43K |
| 2026-05-27 | KRW 4,750.00 | -1.76% | KRW 4,850.00 | KRW 4,850.00 | KRW 4,680.00 | 91.09K |
| 2026-05-26 | KRW 4,835.00 | -3.11% | KRW 4,995.00 | KRW 5,010.00 | KRW 4,825.00 | 93.80K |
| 2026-05-22 | KRW 4,990.00 | +5.72% | KRW 4,725.00 | KRW 5,030.00 | KRW 4,725.00 | 141.57K |