mPlus Corp. 259630
KRX · South Korea · Producer Manufacturing
KRW 9,940.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 9,940.00 | +4.30% | KRW 9,560.00 | KRW 9,950.00 | KRW 9,440.00 | 154.93K |
| 2026-09-30 | KRW 9,530.00 | +5.07% | KRW 9,170.00 | KRW 9,800.00 | KRW 9,160.00 | 293.18K |
| 2026-09-29 | KRW 9,070.00 | -1.41% | KRW 9,130.00 | KRW 9,210.00 | KRW 8,960.00 | 57.41K |
| 2026-09-28 | KRW 9,200.00 | +2.11% | KRW 9,040.00 | KRW 9,360.00 | KRW 8,950.00 | 62.92K |
| 2026-09-23 | KRW 9,010.00 | +0.11% | KRW 9,110.00 | KRW 9,170.00 | KRW 8,930.00 | 42.39K |
| 2026-09-22 | KRW 9,000.00 | -0.99% | KRW 9,090.00 | KRW 9,240.00 | KRW 8,970.00 | 56.21K |
| 2026-09-21 | KRW 9,090.00 | -2.26% | KRW 9,350.00 | KRW 9,350.00 | KRW 9,000.00 | 49.31K |
| 2026-09-18 | KRW 9,300.00 | +0.22% | KRW 9,350.00 | KRW 9,490.00 | KRW 9,250.00 | 34.78K |
| 2026-09-17 | KRW 9,280.00 | -0.85% | KRW 9,360.00 | KRW 9,530.00 | KRW 9,180.00 | 76.88K |
| 2026-09-16 | KRW 9,360.00 | +1.63% | KRW 9,380.00 | KRW 9,680.00 | KRW 9,280.00 | 76.49K |
| 2026-09-15 | KRW 9,210.00 | +2.45% | KRW 8,900.00 | KRW 9,390.00 | KRW 8,900.00 | 40.95K |
| 2026-09-14 | KRW 8,990.00 | -2.28% | KRW 9,200.00 | KRW 9,280.00 | KRW 8,980.00 | 32.93K |
| 2026-09-11 | KRW 9,200.00 | -1.71% | KRW 9,080.00 | KRW 9,430.00 | KRW 9,080.00 | 27.16K |
| 2026-09-10 | KRW 9,360.00 | -1.16% | KRW 9,400.00 | KRW 9,470.00 | KRW 9,130.00 | 65.99K |
| 2026-09-09 | KRW 9,470.00 | +3.84% | KRW 9,100.00 | KRW 9,510.00 | KRW 9,090.00 | 59.24K |
| 2026-09-08 | KRW 9,120.00 | -2.98% | KRW 9,400.00 | KRW 9,540.00 | KRW 9,070.00 | 64.06K |
| 2026-09-07 | KRW 9,400.00 | -0.32% | KRW 9,510.00 | KRW 9,600.00 | KRW 9,400.00 | 35.47K |
| 2026-09-04 | KRW 9,430.00 | +1.84% | KRW 9,470.00 | KRW 9,530.00 | KRW 9,270.00 | 39.48K |
| 2026-09-03 | KRW 9,260.00 | +1.20% | KRW 9,230.00 | KRW 9,430.00 | KRW 9,100.00 | 45.61K |
| 2026-09-02 | KRW 9,150.00 | -3.28% | KRW 9,360.00 | KRW 9,480.00 | KRW 9,120.00 | 44.23K |
| 2026-09-01 | KRW 9,460.00 | +0.64% | KRW 9,400.00 | KRW 9,810.00 | KRW 9,310.00 | 76.11K |
| 2026-08-31 | KRW 9,400.00 | +1.29% | KRW 9,280.00 | KRW 9,470.00 | KRW 9,020.00 | 60.86K |
| 2026-08-28 | KRW 9,280.00 | -2.62% | KRW 9,530.00 | KRW 9,620.00 | KRW 9,210.00 | 61.35K |
| 2026-08-27 | KRW 9,530.00 | +4.38% | KRW 9,240.00 | KRW 9,780.00 | KRW 9,240.00 | 114.61K |
| 2026-08-26 | KRW 9,130.00 | -1.08% | KRW 9,400.00 | KRW 9,400.00 | KRW 8,950.00 | 45.81K |
| 2026-08-25 | KRW 9,230.00 | +0.76% | KRW 9,330.00 | KRW 9,330.00 | KRW 8,810.00 | 53.55K |
| 2026-08-24 | KRW 9,160.00 | +3.27% | KRW 8,880.00 | KRW 9,400.00 | KRW 8,870.00 | 80.50K |
| 2026-08-21 | KRW 8,870.00 | -5.54% | KRW 9,380.00 | KRW 9,380.00 | KRW 8,850.00 | 90.75K |
| 2026-08-20 | KRW 9,390.00 | +1.29% | KRW 9,500.00 | KRW 9,810.00 | KRW 9,360.00 | 96.14K |
| 2026-08-19 | KRW 9,270.00 | -4.43% | KRW 9,700.00 | KRW 9,710.00 | KRW 9,220.00 | 63.90K |
| 2026-08-18 | KRW 9,700.00 | -4.62% | KRW 10,100.00 | KRW 10,150.00 | KRW 9,590.00 | 118.13K |
| 2026-08-14 | KRW 10,170.00 | +1.40% | KRW 10,160.00 | KRW 10,280.00 | KRW 9,840.00 | 69.03K |
| 2026-08-13 | KRW 10,030.00 | -0.50% | KRW 10,120.00 | KRW 10,210.00 | KRW 9,900.00 | 81.91K |
| 2026-08-12 | KRW 10,080.00 | -0.98% | KRW 10,160.00 | KRW 10,260.00 | KRW 9,940.00 | 75.93K |
| 2026-08-11 | KRW 10,180.00 | -1.55% | KRW 10,340.00 | KRW 10,500.00 | KRW 10,130.00 | 69.90K |
| 2026-08-10 | KRW 10,340.00 | +6.27% | KRW 9,830.00 | KRW 10,340.00 | KRW 9,710.00 | 110.64K |
| 2026-08-07 | KRW 9,730.00 | +2.53% | KRW 9,820.00 | KRW 10,000.00 | KRW 9,490.00 | 93.00K |
| 2026-08-06 | KRW 9,490.00 | +0.96% | KRW 9,320.00 | KRW 9,640.00 | KRW 9,280.00 | 82.17K |
| 2026-08-05 | KRW 9,400.00 | +2.73% | KRW 9,440.00 | KRW 9,570.00 | KRW 9,310.00 | 47.41K |
| 2026-08-04 | KRW 9,150.00 | +4.57% | KRW 8,770.00 | KRW 9,270.00 | KRW 8,770.00 | 69.23K |
| 2026-08-03 | KRW 8,750.00 | +0.23% | KRW 8,740.00 | KRW 9,070.00 | KRW 8,530.00 | 49.06K |
| 2026-07-31 | KRW 8,730.00 | +11.92% | KRW 8,310.00 | KRW 8,730.00 | KRW 8,060.00 | 79.68K |
| 2026-07-30 | KRW 7,800.00 | +1.43% | KRW 6,990.00 | KRW 8,080.00 | KRW 6,990.00 | 124.89K |
| 2026-07-29 | KRW 7,690.00 | -10.69% | KRW 8,610.00 | KRW 8,820.00 | KRW 7,600.00 | 201.04K |
| 2026-07-28 | KRW 8,610.00 | -4.44% | KRW 8,990.00 | KRW 8,990.00 | KRW 8,590.00 | 81.54K |
| 2026-07-27 | KRW 9,010.00 | -1.74% | KRW 9,280.00 | KRW 9,450.00 | KRW 8,930.00 | 71.47K |
| 2026-07-24 | KRW 9,170.00 | -4.38% | KRW 9,470.00 | KRW 9,490.00 | KRW 9,050.00 | 50.54K |
| 2026-07-23 | KRW 9,590.00 | +5.15% | KRW 9,090.00 | KRW 9,620.00 | KRW 9,090.00 | 46.00K |
| 2026-07-22 | KRW 9,120.00 | +0.66% | KRW 9,130.00 | KRW 9,420.00 | KRW 9,100.00 | 49.07K |
| 2026-07-21 | KRW 9,060.00 | -0.55% | KRW 9,020.00 | KRW 9,250.00 | KRW 8,750.00 | 71.45K |
| 2026-07-20 | KRW 9,110.00 | -3.09% | KRW 9,400.00 | KRW 9,440.00 | KRW 8,940.00 | 74.25K |
| 2026-07-16 | KRW 9,400.00 | -3.29% | KRW 9,720.00 | KRW 9,720.00 | KRW 9,220.00 | 43.09K |
| 2026-07-15 | KRW 9,720.00 | +4.74% | KRW 9,310.00 | KRW 9,830.00 | KRW 9,310.00 | 40.69K |
| 2026-07-14 | KRW 9,280.00 | -3.83% | KRW 9,650.00 | KRW 9,920.00 | KRW 8,980.00 | 72.69K |
| 2026-07-13 | KRW 9,650.00 | -3.79% | KRW 10,100.00 | KRW 10,320.00 | KRW 9,560.00 | 86.75K |
| 2026-07-10 | KRW 10,030.00 | +6.48% | KRW 9,430.00 | KRW 10,150.00 | KRW 9,430.00 | 56.83K |
| 2026-07-09 | KRW 9,420.00 | -0.95% | KRW 9,440.00 | KRW 9,810.00 | KRW 9,300.00 | 51.49K |
| 2026-07-08 | KRW 9,510.00 | -5.37% | KRW 9,990.00 | KRW 10,100.00 | KRW 9,470.00 | 91.75K |
| 2026-07-07 | KRW 10,050.00 | -1.47% | KRW 10,210.00 | KRW 10,300.00 | KRW 9,750.00 | 64.48K |
| 2026-07-06 | KRW 10,200.00 | +0.10% | KRW 10,200.00 | KRW 10,300.00 | KRW 9,820.00 | 61.24K |
| 2026-07-03 | KRW 10,190.00 | +2.21% | KRW 10,000.00 | KRW 10,220.00 | KRW 9,500.00 | 55.65K |
| 2026-07-02 | KRW 9,970.00 | -4.87% | KRW 10,110.00 | KRW 10,470.00 | KRW 9,900.00 | 99.37K |
| 2026-07-01 | KRW 10,480.00 | +0.87% | KRW 10,450.00 | KRW 10,630.00 | KRW 10,280.00 | 67.37K |
| 2026-06-30 | KRW 10,390.00 | -1.33% | KRW 10,800.00 | KRW 10,800.00 | KRW 10,200.00 | 62.22K |
| 2026-06-29 | KRW 10,530.00 | +9.23% | KRW 9,630.00 | KRW 10,550.00 | KRW 9,500.00 | 104.47K |
| 2026-06-26 | KRW 9,640.00 | -4.55% | KRW 10,000.00 | KRW 10,100.00 | KRW 9,430.00 | 139.48K |
| 2026-06-25 | KRW 10,100.00 | -3.53% | KRW 10,590.00 | KRW 10,870.00 | KRW 9,990.00 | 78.36K |
| 2026-06-24 | KRW 10,470.00 | -0.76% | KRW 10,410.00 | KRW 10,750.00 | KRW 10,180.00 | 109.50K |
| 2026-06-23 | KRW 10,550.00 | -5.13% | KRW 10,920.00 | KRW 11,190.00 | KRW 10,540.00 | 139.78K |
| 2026-06-22 | KRW 11,120.00 | -3.64% | KRW 11,150.00 | KRW 11,580.00 | KRW 10,970.00 | 79.59K |
| 2026-06-19 | KRW 11,540.00 | -1.45% | KRW 11,710.00 | KRW 12,010.00 | KRW 11,250.00 | 95.73K |
| 2026-06-18 | KRW 11,710.00 | -4.33% | KRW 12,240.00 | KRW 12,240.00 | KRW 11,650.00 | 78.51K |
| 2026-06-17 | KRW 12,240.00 | -0.65% | KRW 12,330.00 | KRW 12,410.00 | KRW 12,040.00 | 56.90K |
| 2026-06-16 | KRW 12,320.00 | -3.14% | KRW 12,720.00 | KRW 12,960.00 | KRW 12,200.00 | 91.65K |
| 2026-06-15 | KRW 12,720.00 | +4.61% | KRW 12,440.00 | KRW 13,100.00 | KRW 12,290.00 | 136.47K |
| 2026-06-12 | KRW 12,160.00 | +3.67% | KRW 12,040.00 | KRW 12,620.00 | KRW 11,900.00 | 104.89K |
| 2026-06-11 | KRW 11,730.00 | +1.65% | KRW 11,220.00 | KRW 11,940.00 | KRW 11,110.00 | 98.48K |
| 2026-06-10 | KRW 11,540.00 | -2.53% | KRW 11,660.00 | KRW 11,990.00 | KRW 11,240.00 | 55 |
| 2026-06-09 | KRW 11,840.00 | +4.13% | KRW 11,380.00 | KRW 11,950.00 | KRW 11,380.00 | 109.91K |
| 2026-06-08 | KRW 11,370.00 | -9.04% | KRW 11,570.00 | KRW 12,000.00 | KRW 11,300.00 | 169.04K |
| 2026-06-05 | KRW 12,500.00 | -5.59% | KRW 12,900.00 | KRW 13,230.00 | KRW 12,320.00 | 169.52K |
| 2026-06-04 | KRW 13,240.00 | -1.56% | KRW 13,420.00 | KRW 13,900.00 | KRW 13,100.00 | 128.66K |
| 2026-06-02 | KRW 13,450.00 | -4.54% | KRW 13,800.00 | KRW 14,180.00 | KRW 13,330.00 | 234.92K |
| 2026-06-01 | KRW 14,090.00 | -6.07% | KRW 15,040.00 | KRW 15,040.00 | KRW 13,820.00 | 257.78K |
| 2026-05-29 | KRW 15,000.00 | -1.90% | KRW 15,410.00 | KRW 15,750.00 | KRW 14,610.00 | 265.25K |
| 2026-05-28 | KRW 15,290.00 | +6.11% | KRW 14,900.00 | KRW 15,750.00 | KRW 14,710.00 | 542.50K |
| 2026-05-27 | KRW 14,410.00 | -3.87% | KRW 15,070.00 | KRW 15,420.00 | KRW 14,370.00 | 217.82K |
| 2026-05-26 | KRW 14,990.00 | -0.46% | KRW 15,650.00 | KRW 16,000.00 | KRW 14,970.00 | 229.57K |
| 2026-05-22 | KRW 15,060.00 | +4.15% | KRW 14,620.00 | KRW 15,300.00 | KRW 14,620.00 | 187.60K |
| 2026-05-21 | KRW 14,460.00 | +2.48% | KRW 14,540.00 | KRW 14,740.00 | KRW 14,270.00 | 224.62K |