Mgen Solutions Co., Ltd. (KOSDAQ:032790)
South Korea
· Delayed Price · Currency is KRW 843.00
+4.00 (0.48%)
At close: Apr 28, 2026
Mgen Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 835.00 | 888.00 | 808.00 | 873.00 | 873.00 | 3.56% | 594,985 |
| Apr 28, 2026 | 830.00 | 848.00 | 800.00 | 843.00 | 843.00 | 0.48% | 309,551 |
| Apr 27, 2026 | 826.00 | 870.00 | 810.00 | 839.00 | 839.00 | 1.57% | 243,290 |
| Apr 24, 2026 | 815.00 | 837.00 | 810.00 | 826.00 | 826.00 | 1.35% | 157,607 |
| Apr 23, 2026 | 812.00 | 890.00 | 771.00 | 815.00 | 815.00 | 0.99% | 540,104 |
| Apr 22, 2026 | 836.00 | 863.00 | 796.00 | 807.00 | 807.00 | -3.47% | 527,792 |
| Apr 21, 2026 | 848.00 | 874.00 | 818.00 | 836.00 | 836.00 | 0.48% | 425,525 |
| Apr 20, 2026 | 877.00 | 877.00 | 827.00 | 832.00 | 832.00 | -3.14% | 326,654 |
| Apr 17, 2026 | 885.00 | 897.00 | 851.00 | 859.00 | 859.00 | -2.94% | 371,139 |
| Apr 16, 2026 | 901.00 | 914.00 | 880.00 | 885.00 | 885.00 | -1.45% | 189,419 |
| Apr 15, 2026 | 914.00 | 927.00 | 892.00 | 898.00 | 898.00 | -1.64% | 240,541 |
| Apr 14, 2026 | 919.00 | 937.00 | 880.00 | 913.00 | 913.00 | -0.76% | 351,478 |
| Apr 13, 2026 | 880.00 | 964.00 | 872.00 | 920.00 | 920.00 | 4.55% | 489,410 |
| Apr 10, 2026 | 942.00 | 942.00 | 876.00 | 880.00 | 880.00 | -7.56% | 478,602 |
| Apr 9, 2026 | 1,000.00 | 1,000.00 | 868.00 | 952.00 | 952.00 | -4.99% | 787,951 |
| Apr 8, 2026 | 1,015.00 | 1,015.00 | 955.00 | 1,002.00 | 1,002.00 | -1.28% | 475,168 |
| Apr 7, 2026 | 930.00 | 1,015.00 | 920.00 | 1,015.00 | 1,015.00 | 11.05% | 797,240 |
| Apr 6, 2026 | 925.00 | 990.00 | 886.00 | 914.00 | 914.00 | -1.19% | 367,803 |
| Apr 3, 2026 | 935.00 | 939.00 | 873.00 | 925.00 | 925.00 | -0.43% | 407,010 |
| Apr 2, 2026 | 926.00 | 949.00 | 890.00 | 929.00 | 929.00 | 0.98% | 361,705 |
| Apr 1, 2026 | 953.00 | 953.00 | 899.00 | 920.00 | 920.00 | -3.06% | 335,730 |
| Mar 31, 2026 | 958.00 | 958.00 | 870.00 | 949.00 | 949.00 | -0.94% | 520,342 |
| Mar 30, 2026 | 910.00 | 958.00 | 824.00 | 958.00 | 958.00 | - | 1,032,803 |
| Mar 27, 2026 | 805.00 | 1,035.00 | 805.00 | 958.00 | 958.00 | 19.15% | 3,836,224 |
| Mar 26, 2026 | 789.00 | 842.00 | 778.00 | 804.00 | 804.00 | 1.90% | 646,353 |
| Mar 25, 2026 | 706.00 | 828.00 | 701.00 | 789.00 | 789.00 | 11.76% | 657,912 |
| Mar 24, 2026 | 700.00 | 715.00 | 680.00 | 706.00 | 706.00 | 0.86% | 172,996 |
| Mar 23, 2026 | 721.00 | 743.00 | 685.00 | 700.00 | 700.00 | -2.91% | 251,911 |
| Mar 20, 2026 | 754.00 | 755.00 | 692.00 | 721.00 | 721.00 | -4.38% | 596,845 |
| Mar 19, 2026 | 642.00 | 789.00 | 638.00 | 754.00 | 754.00 | 17.45% | 3,410,595 |
| Mar 18, 2026 | 631.00 | 658.00 | 623.00 | 642.00 | 642.00 | 1.74% | 194,383 |
| Mar 17, 2026 | 642.00 | 650.00 | 621.00 | 631.00 | 631.00 | -0.79% | 402,824 |
| Mar 16, 2026 | 673.00 | 673.00 | 636.00 | 636.00 | 636.00 | -5.64% | 239,613 |
| Mar 13, 2026 | 673.00 | 677.00 | 625.00 | 674.00 | 674.00 | 0.15% | 285,837 |
| Mar 12, 2026 | 628.00 | 688.00 | 626.00 | 673.00 | 673.00 | 7.17% | 457,915 |
| Mar 11, 2026 | 625.00 | 646.00 | 608.00 | 628.00 | 628.00 | 0.48% | 280,898 |
| Mar 10, 2026 | 641.00 | 644.00 | 606.00 | 625.00 | 625.00 | -3.40% | 250,988 |
| Mar 9, 2026 | 660.00 | 660.00 | 599.00 | 647.00 | 647.00 | -1.97% | 178,217 |
| Mar 6, 2026 | 649.00 | 674.00 | 618.00 | 660.00 | 660.00 | 2.64% | 250,904 |
| Mar 5, 2026 | 645.00 | 690.00 | 627.00 | 643.00 | 643.00 | -1.68% | 457,267 |
| Mar 4, 2026 | 667.00 | 667.00 | 573.00 | 654.00 | 654.00 | -1.95% | 606,208 |
| Mar 3, 2026 | 716.00 | 719.00 | 667.00 | 667.00 | 667.00 | -6.84% | 366,153 |
| Feb 27, 2026 | 729.00 | 736.00 | 697.00 | 716.00 | 716.00 | -1.78% | 384,839 |
| Feb 26, 2026 | 744.00 | 759.00 | 705.00 | 729.00 | 729.00 | -2.02% | 399,861 |
| Feb 25, 2026 | 731.00 | 781.00 | 724.00 | 744.00 | 744.00 | 2.76% | 437,126 |
| Feb 24, 2026 | 715.00 | 737.00 | 701.00 | 724.00 | 724.00 | 1.83% | 428,603 |
| Feb 23, 2026 | 750.00 | 776.00 | 705.00 | 711.00 | 711.00 | -4.95% | 526,424 |
| Feb 20, 2026 | 725.00 | 790.00 | 725.00 | 748.00 | 748.00 | 3.17% | 748,037 |
| Feb 19, 2026 | 852.00 | 885.00 | 691.00 | 725.00 | 725.00 | -19.62% | 2,877,549 |
| Feb 13, 2026 | 941.00 | 941.00 | 874.00 | 902.00 | 902.00 | -4.55% | 732,220 |
| Feb 12, 2026 | 955.00 | 1,098.00 | 929.00 | 945.00 | 945.00 | -1.97% | 1,094,712 |
| Feb 11, 2026 | 973.00 | 979.00 | 940.00 | 964.00 | 964.00 | -0.92% | 199,184 |
| Feb 10, 2026 | 970.00 | 982.00 | 933.00 | 973.00 | 973.00 | 0.31% | 402,896 |
| Feb 9, 2026 | 1,100.00 | 1,106.00 | 950.00 | 970.00 | 970.00 | -11.66% | 922,345 |
| Feb 6, 2026 | 1,094.00 | 1,106.00 | 1,025.00 | 1,098.00 | 1,098.00 | 0.37% | 262,645 |
| Feb 5, 2026 | 1,041.00 | 1,114.00 | 1,019.00 | 1,094.00 | 1,094.00 | 6.11% | 526,859 |
| Feb 4, 2026 | 1,050.00 | 1,060.00 | 1,020.00 | 1,031.00 | 1,031.00 | -1.81% | 206,410 |
| Feb 3, 2026 | 1,030.00 | 1,056.00 | 1,022.00 | 1,050.00 | 1,050.00 | 2.04% | 179,338 |
| Feb 2, 2026 | 1,075.00 | 1,075.00 | 1,015.00 | 1,029.00 | 1,029.00 | -4.37% | 356,421 |
| Jan 30, 2026 | 1,125.00 | 1,130.00 | 1,070.00 | 1,076.00 | 1,076.00 | -4.36% | 401,596 |
| Jan 29, 2026 | 1,100.00 | 1,174.00 | 1,089.00 | 1,125.00 | 1,125.00 | 2.27% | 322,022 |
| Jan 28, 2026 | 1,139.00 | 1,139.00 | 1,069.00 | 1,100.00 | 1,100.00 | -1.35% | 333,948 |
| Jan 27, 2026 | 1,128.00 | 1,224.00 | 1,112.00 | 1,115.00 | 1,115.00 | -1.50% | 832,928 |
| Jan 26, 2026 | 1,077.00 | 1,134.00 | 1,040.00 | 1,132.00 | 1,132.00 | 7.50% | 656,208 |
| Jan 23, 2026 | 1,088.00 | 1,088.00 | 1,036.00 | 1,053.00 | 1,053.00 | 0.19% | 229,956 |
| Jan 22, 2026 | 1,120.00 | 1,120.00 | 1,046.00 | 1,051.00 | 1,051.00 | -5.49% | 286,881 |
| Jan 21, 2026 | 1,051.00 | 1,126.00 | 1,024.00 | 1,112.00 | 1,112.00 | 5.80% | 587,376 |
| Jan 20, 2026 | 1,035.00 | 1,070.00 | 1,025.00 | 1,051.00 | 1,051.00 | 1.55% | 281,762 |
| Jan 19, 2026 | 1,072.00 | 1,086.00 | 1,029.00 | 1,035.00 | 1,035.00 | -3.36% | 295,789 |
| Jan 16, 2026 | 1,076.00 | 1,101.00 | 1,056.00 | 1,071.00 | 1,071.00 | -0.37% | 252,202 |
| Jan 15, 2026 | 1,109.00 | 1,116.00 | 1,050.00 | 1,075.00 | 1,075.00 | -3.07% | 414,385 |
| Jan 14, 2026 | 1,129.00 | 1,137.00 | 1,091.00 | 1,109.00 | 1,109.00 | -2.63% | 183,966 |
| Jan 13, 2026 | 1,149.00 | 1,188.00 | 1,107.00 | 1,139.00 | 1,139.00 | -0.87% | 211,853 |
| Jan 12, 2026 | 1,156.00 | 1,200.00 | 1,122.00 | 1,149.00 | 1,149.00 | 2.96% | 1,138,527 |
| Jan 9, 2026 | 1,116.00 | 1,150.00 | 1,082.00 | 1,116.00 | 1,116.00 | - | 358,633 |
| Jan 8, 2026 | 1,160.00 | 1,160.00 | 1,083.00 | 1,116.00 | 1,116.00 | -4.04% | 395,197 |
| Jan 7, 2026 | 1,119.00 | 1,196.00 | 1,117.00 | 1,163.00 | 1,163.00 | 4.03% | 1,127,562 |
| Jan 6, 2026 | 1,044.00 | 1,138.00 | 1,019.00 | 1,118.00 | 1,118.00 | 10.15% | 650,331 |
| Jan 5, 2026 | 1,041.00 | 1,063.00 | 1,013.00 | 1,015.00 | 1,015.00 | -3.15% | 232,256 |
| Jan 2, 2026 | 1,072.00 | 1,072.00 | 1,039.00 | 1,048.00 | 1,048.00 | -2.33% | 258,500 |
| Dec 30, 2025 | 1,030.00 | 1,090.00 | 1,030.00 | 1,073.00 | 1,073.00 | 3.17% | 432,773 |
| Dec 29, 2025 | 1,063.00 | 1,069.00 | 1,025.00 | 1,040.00 | 1,040.00 | - | 148,127 |
| Dec 26, 2025 | 1,026.00 | 1,100.00 | 1,025.00 | 1,040.00 | 1,040.00 | -1.61% | 303,932 |
| Dec 24, 2025 | 1,040.00 | 1,087.00 | 1,010.00 | 1,057.00 | 1,057.00 | 0.48% | 297,499 |
| Dec 23, 2025 | 1,036.00 | 1,080.00 | 1,019.00 | 1,052.00 | 1,052.00 | 1.54% | 390,703 |
| Dec 22, 2025 | 1,090.00 | 1,090.00 | 1,025.00 | 1,036.00 | 1,036.00 | -4.95% | 269,182 |
| Dec 19, 2025 | 1,110.00 | 1,160.00 | 1,005.00 | 1,090.00 | 1,090.00 | 0.74% | 552,512 |
| Dec 18, 2025 | 1,113.00 | 1,120.00 | 872.00 | 1,082.00 | 1,082.00 | -2.43% | 1,612,397 |
| Dec 17, 2025 | 1,150.00 | 1,275.00 | 1,090.00 | 1,109.00 | 1,109.00 | -6.41% | 1,929,525 |
| Dec 16, 2025 | 1,045.00 | 1,198.00 | 1,000.00 | 1,185.00 | 1,185.00 | 16.75% | 3,886,833 |
| Dec 15, 2025 | 1,071.00 | 1,071.00 | 1,012.00 | 1,015.00 | 1,015.00 | -6.02% | 164,864 |
| Dec 12, 2025 | 1,081.00 | 1,124.00 | 1,026.00 | 1,080.00 | 1,080.00 | -0.09% | 211,565 |
| Dec 11, 2025 | 1,094.00 | 1,160.00 | 1,045.00 | 1,081.00 | 1,081.00 | -2.17% | 421,316 |
| Dec 10, 2025 | 997.00 | 1,129.00 | 990.00 | 1,105.00 | 1,105.00 | 10.72% | 1,702,375 |
| Dec 9, 2025 | 956.00 | 1,004.00 | 911.00 | 998.00 | 998.00 | 4.39% | 325,761 |
| Dec 8, 2025 | 972.00 | 972.00 | 942.00 | 956.00 | 956.00 | -0.42% | 103,440 |
| 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 |