Mgen Solutions Co., Ltd. (KOSDAQ:032790)
South Korea
· Delayed Price · Currency is KRW 960.00
0.00 (0.00%)
At close: Dec 5, 2025
Mgen Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 960.00 | 968.00 | 935.00 | 960.00 | 960.00 | - | 108,323 |
| Dec 4, 2025 | 966.00 | 973.00 | 921.00 | 960.00 | 960.00 | -1.34% | 114,191 |
| Dec 3, 2025 | 1,036.00 | 1,036.00 | 963.00 | 973.00 | 973.00 | -1.82% | 122,704 |
| Dec 2, 2025 | 970.00 | 995.00 | 962.00 | 991.00 | 991.00 | 2.16% | 87,279 |
| Dec 1, 2025 | 1,020.00 | 1,020.00 | 964.00 | 970.00 | 970.00 | -3.00% | 140,563 |
| Nov 28, 2025 | 974.00 | 1,000.00 | 961.00 | 1,000.00 | 1,000.00 | 2.67% | 74,533 |
| Nov 27, 2025 | 1,009.00 | 1,009.00 | 964.00 | 974.00 | 974.00 | -4.13% | 195,103 |
| Nov 26, 2025 | 1,013.00 | 1,023.00 | 990.00 | 1,016.00 | 1,016.00 | 0.30% | 167,429 |
| Nov 25, 2025 | 1,033.00 | 1,074.00 | 1,012.00 | 1,013.00 | 1,013.00 | -2.78% | 104,904 |
| Nov 24, 2025 | 1,101.00 | 1,101.00 | 1,042.00 | 1,042.00 | 1,042.00 | -4.67% | 193,560 |
| Nov 21, 2025 | 1,107.00 | 1,115.00 | 1,078.00 | 1,093.00 | 1,093.00 | -1.26% | 385,817 |
| Nov 20, 2025 | 1,108.00 | 1,124.00 | 1,071.00 | 1,107.00 | 1,107.00 | 2.88% | 570,117 |
| Nov 19, 2025 | 1,099.00 | 1,099.00 | 1,068.00 | 1,076.00 | 1,076.00 | -0.74% | 197,992 |
| Nov 18, 2025 | 1,074.00 | 1,109.00 | 1,050.00 | 1,084.00 | 1,084.00 | -1.45% | 224,536 |
| Nov 17, 2025 | 1,026.00 | 1,109.00 | 1,026.00 | 1,100.00 | 1,100.00 | 6.59% | 697,674 |
| Nov 14, 2025 | 1,015.00 | 1,070.00 | 1,002.00 | 1,032.00 | 1,032.00 | 0.68% | 303,988 |
| Nov 13, 2025 | 1,082.00 | 1,082.00 | 1,023.00 | 1,025.00 | 1,025.00 | -0.39% | 210,095 |
| Nov 12, 2025 | 1,016.00 | 1,040.00 | 1,003.00 | 1,029.00 | 1,029.00 | 0.29% | 214,796 |
| Nov 11, 2025 | 1,023.00 | 1,044.00 | 993.00 | 1,026.00 | 1,026.00 | 0.29% | 276,377 |
| Nov 10, 2025 | 1,009.00 | 1,070.00 | 1,006.00 | 1,023.00 | 1,023.00 | 2.40% | 551,769 |
| Nov 7, 2025 | 906.00 | 1,040.00 | 899.00 | 999.00 | 999.00 | 10.26% | 2,265,571 |
| Nov 6, 2025 | 921.00 | 921.00 | 881.00 | 906.00 | 906.00 | 1.23% | 69,790 |
| Nov 5, 2025 | 932.00 | 932.00 | 884.00 | 895.00 | 895.00 | -1.00% | 213,277 |
| Nov 4, 2025 | 910.00 | 910.00 | 864.00 | 904.00 | 904.00 | 2.73% | 173,148 |
| Nov 3, 2025 | 897.00 | 918.00 | 850.00 | 880.00 | 880.00 | -1.68% | 161,246 |
| Oct 31, 2025 | 905.00 | 905.00 | 870.00 | 895.00 | 895.00 | -0.89% | 161,043 |
| Oct 30, 2025 | 940.00 | 940.00 | 876.00 | 903.00 | 903.00 | -4.44% | 161,424 |
| Oct 29, 2025 | 891.00 | 961.00 | 891.00 | 945.00 | 945.00 | 5.94% | 356,510 |
| Oct 28, 2025 | 872.00 | 910.00 | 866.00 | 892.00 | 892.00 | 1.36% | 179,124 |
| Oct 27, 2025 | 918.00 | 921.00 | 869.00 | 880.00 | 880.00 | -2.87% | 233,136 |
| Oct 24, 2025 | 908.00 | 918.00 | 899.00 | 906.00 | 906.00 | -0.22% | 65,211 |
| Oct 23, 2025 | 925.00 | 936.00 | 900.00 | 908.00 | 908.00 | -1.84% | 66,452 |
| Oct 22, 2025 | 900.00 | 939.00 | 871.00 | 925.00 | 925.00 | 2.78% | 136,018 |
| Oct 21, 2025 | 940.00 | 959.00 | 881.00 | 900.00 | 900.00 | -2.91% | 208,927 |
| Oct 20, 2025 | 929.00 | 999.00 | 925.00 | 927.00 | 927.00 | -0.22% | 67,903 |
| Oct 17, 2025 | 968.00 | 968.00 | 927.00 | 929.00 | 929.00 | -3.03% | 129,368 |
| Oct 16, 2025 | 988.00 | 988.00 | 951.00 | 958.00 | 958.00 | -3.04% | 71,026 |
| Oct 15, 2025 | 976.00 | 997.00 | 975.00 | 988.00 | 988.00 | -0.10% | 89,940 |
| Oct 14, 2025 | 1,000.00 | 1,000.00 | 939.00 | 989.00 | 989.00 | -0.30% | 108,988 |
| Oct 13, 2025 | 1,040.00 | 1,040.00 | 975.00 | 992.00 | 992.00 | -0.70% | 130,546 |
| Oct 10, 2025 | 1,006.00 | 1,028.00 | 991.00 | 999.00 | 999.00 | -2.82% | 108,911 |
| Oct 2, 2025 | 1,018.00 | 1,041.00 | 1,002.00 | 1,028.00 | 1,028.00 | 0.98% | 337,084 |
| Oct 1, 2025 | 1,012.00 | 1,027.00 | 992.00 | 1,018.00 | 1,018.00 | 0.59% | 176,833 |
| Sep 30, 2025 | 998.00 | 1,015.00 | 975.00 | 1,012.00 | 1,012.00 | 0.60% | 280,256 |
| Sep 29, 2025 | 1,004.00 | 1,130.00 | 1,001.00 | 1,006.00 | 1,006.00 | 4.36% | 1,035,160 |
| Sep 26, 2025 | 975.00 | 978.00 | 951.00 | 964.00 | 964.00 | -1.63% | 174,397 |
| Sep 25, 2025 | 920.00 | 1,147.00 | 915.00 | 980.00 | 980.00 | 6.52% | 3,298,126 |
| Sep 24, 2025 | 950.00 | 953.00 | 911.00 | 920.00 | 920.00 | -3.16% | 71,134 |
| Sep 23, 2025 | 990.00 | 990.00 | 927.00 | 950.00 | 950.00 | -0.73% | 67,891 |
| Sep 22, 2025 | 985.00 | 988.00 | 953.00 | 957.00 | 957.00 | -2.74% | 47,837 |
| Sep 19, 2025 | 988.00 | 1,000.00 | 955.00 | 984.00 | 984.00 | -1.11% | 180,145 |
| Sep 18, 2025 | 992.00 | 1,080.00 | 965.00 | 995.00 | 995.00 | 1.02% | 379,248 |
| Sep 17, 2025 | 922.00 | 1,045.00 | 913.00 | 985.00 | 985.00 | 6.83% | 814,891 |
| Sep 16, 2025 | 922.00 | 925.00 | 910.00 | 922.00 | 922.00 | - | 39,042 |
| Sep 15, 2025 | 913.00 | 926.00 | 910.00 | 922.00 | 922.00 | 0.99% | 105,755 |
| Sep 12, 2025 | 917.00 | 928.00 | 907.00 | 913.00 | 913.00 | -0.33% | 74,348 |
| Sep 11, 2025 | 933.00 | 933.00 | 910.00 | 916.00 | 916.00 | -1.82% | 115,198 |
| Sep 10, 2025 | 934.00 | 938.00 | 914.00 | 933.00 | 933.00 | 1.08% | 78,575 |
| Sep 9, 2025 | 920.00 | 926.00 | 910.00 | 923.00 | 923.00 | 0.44% | 65,663 |
| Sep 8, 2025 | 935.00 | 949.00 | 919.00 | 919.00 | 919.00 | -1.71% | 63,587 |
| Sep 5, 2025 | 972.00 | 972.00 | 906.00 | 935.00 | 935.00 | -0.74% | 41,535 |
| Sep 4, 2025 | 959.00 | 960.00 | 937.00 | 942.00 | 942.00 | -1.77% | 30,635 |
| Sep 3, 2025 | 940.00 | 968.00 | 913.00 | 959.00 | 959.00 | 5.04% | 90,815 |
| Sep 2, 2025 | 953.00 | 953.00 | 907.00 | 913.00 | 913.00 | 0.33% | 98,919 |
| Sep 1, 2025 | 952.00 | 959.00 | 903.00 | 910.00 | 910.00 | -3.19% | 90,546 |
| Aug 29, 2025 | 959.00 | 959.00 | 940.00 | 940.00 | 940.00 | -1.98% | 57,637 |
| Aug 28, 2025 | 961.00 | 978.00 | 950.00 | 959.00 | 959.00 | -0.21% | 44,182 |
| Aug 27, 2025 | 974.00 | 1,005.00 | 951.00 | 961.00 | 961.00 | -1.84% | 217,888 |
| Aug 26, 2025 | 999.00 | 999.00 | 965.00 | 979.00 | 979.00 | -2.00% | 68,948 |
| Aug 25, 2025 | 969.00 | 1,026.00 | 965.00 | 999.00 | 999.00 | 2.25% | 149,508 |
| Aug 22, 2025 | 969.00 | 985.00 | 959.00 | 977.00 | 977.00 | - | 66,369 |
| Aug 21, 2025 | 961.00 | 980.00 | 960.00 | 977.00 | 977.00 | 0.72% | 46,818 |
| Aug 20, 2025 | 997.00 | 997.00 | 935.00 | 970.00 | 970.00 | -2.32% | 86,280 |
| Aug 19, 2025 | 1,000.00 | 1,000.00 | 978.00 | 993.00 | 993.00 | 1.22% | 62,958 |
| Aug 18, 2025 | 1,002.00 | 1,016.00 | 980.00 | 981.00 | 981.00 | -2.10% | 79,120 |
| Aug 14, 2025 | 996.00 | 1,022.00 | 992.00 | 1,002.00 | 1,002.00 | 0.10% | 79,815 |
| Aug 13, 2025 | 1,038.00 | 1,072.00 | 999.00 | 1,001.00 | 1,001.00 | -2.34% | 162,325 |
| Aug 12, 2025 | 991.00 | 1,090.00 | 990.00 | 1,025.00 | 1,025.00 | 2.60% | 233,313 |
| Aug 11, 2025 | 1,003.00 | 1,019.00 | 982.00 | 999.00 | 999.00 | -0.40% | 52,915 |
| Aug 8, 2025 | 1,004.00 | 1,049.00 | 958.00 | 1,003.00 | 1,003.00 | -0.99% | 105,838 |
| Aug 7, 2025 | 1,044.00 | 1,045.00 | 980.00 | 1,013.00 | 1,013.00 | -1.55% | 84,925 |
| Aug 6, 2025 | 1,015.00 | 1,037.00 | 991.00 | 1,029.00 | 1,029.00 | 1.38% | 100,229 |
| Aug 5, 2025 | 1,008.00 | 1,050.00 | 1,001.00 | 1,015.00 | 1,015.00 | 0.69% | 223,182 |
| Aug 4, 2025 | 970.00 | 1,100.00 | 960.00 | 1,008.00 | 1,008.00 | 3.92% | 829,196 |
| Aug 1, 2025 | 1,005.00 | 1,005.00 | 964.00 | 970.00 | 970.00 | -4.53% | 104,868 |
| Jul 31, 2025 | 1,030.00 | 1,030.00 | 985.00 | 1,016.00 | 1,016.00 | 2.01% | 86,633 |
| Jul 30, 2025 | 1,028.00 | 1,028.00 | 988.00 | 996.00 | 996.00 | -1.39% | 79,359 |
| Jul 29, 2025 | 1,022.00 | 1,022.00 | 1,000.00 | 1,010.00 | 1,010.00 | 0.90% | 46,439 |
| Jul 28, 2025 | 1,020.00 | 1,039.00 | 980.00 | 1,001.00 | 1,001.00 | -1.86% | 134,034 |
| Jul 25, 2025 | 1,063.00 | 1,065.00 | 1,013.00 | 1,020.00 | 1,020.00 | -3.13% | 134,630 |
| Jul 24, 2025 | 1,051.00 | 1,058.00 | 1,021.00 | 1,053.00 | 1,053.00 | 0.29% | 95,921 |
| Jul 23, 2025 | 1,075.00 | 1,075.00 | 1,040.00 | 1,050.00 | 1,050.00 | -1.59% | 77,338 |
| Jul 22, 2025 | 1,051.00 | 1,079.00 | 1,050.00 | 1,067.00 | 1,067.00 | 0.66% | 73,557 |
| Jul 21, 2025 | 1,067.00 | 1,072.00 | 1,042.00 | 1,060.00 | 1,060.00 | -0.28% | 73,046 |
| Jul 18, 2025 | 1,087.00 | 1,087.00 | 1,050.00 | 1,063.00 | 1,063.00 | -1.21% | 85,942 |
| Jul 17, 2025 | 1,091.00 | 1,092.00 | 1,050.00 | 1,076.00 | 1,076.00 | 0.75% | 61,772 |
| Jul 16, 2025 | 1,058.00 | 1,068.00 | 1,051.00 | 1,068.00 | 1,068.00 | 0.95% | 59,843 |
| Jul 15, 2025 | 1,062.00 | 1,069.00 | 1,045.00 | 1,058.00 | 1,058.00 | -1.31% | 81,618 |
| Jul 14, 2025 | 1,056.00 | 1,110.00 | 1,045.00 | 1,072.00 | 1,072.00 | 1.52% | 127,582 |
| Jul 11, 2025 | 1,094.00 | 1,094.00 | 1,053.00 | 1,056.00 | 1,056.00 | -1.77% | 69,162 |