Skip to main content
Mgame Corp. (KOSDAQ:058630)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,670.00
+60.00 (0.91%)
At close: Dec 5, 2025

Mgame Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,630.006,670.006,570.006,670.006,670.000.91%64,769
Dec 4, 20256,650.006,690.006,570.006,610.006,610.00-0.60%72,483
Dec 3, 20256,680.006,730.006,640.006,650.006,650.00-0.45%19,623
Dec 2, 20256,830.006,830.006,650.006,680.006,680.00-1.62%35,350
Dec 1, 20256,620.006,820.006,590.006,790.006,790.002.57%115,633
Nov 28, 20256,400.006,660.006,380.006,620.006,620.002.80%99,208
Nov 27, 20256,460.006,530.006,410.006,440.006,440.00-1.08%56,758
Nov 26, 20256,500.006,540.006,430.006,510.006,510.000.15%63,960
Nov 25, 20256,450.006,510.006,390.006,500.006,500.000.78%86,630
Nov 24, 20256,190.006,450.006,190.006,450.006,450.003.20%104,558
Nov 21, 20256,310.006,330.006,200.006,250.006,250.00-2.34%57,000
Nov 20, 20256,380.006,440.006,330.006,400.006,400.00-42,761
Nov 19, 20256,040.006,400.005,970.006,400.006,400.005.09%164,002
Nov 18, 20256,200.006,250.006,010.006,090.006,090.00-3.03%96,178
Nov 17, 20256,410.006,460.006,220.006,280.006,280.00-2.79%94,105
Nov 14, 20256,510.006,600.006,430.006,460.006,460.00-1.22%219,272
Nov 13, 20256,390.006,570.006,310.006,540.006,540.002.99%101,463
Nov 12, 20256,270.006,380.006,170.006,350.006,350.001.93%51,530
Nov 11, 20256,230.006,290.006,160.006,230.006,230.00-47,412
Nov 10, 20256,150.006,290.006,150.006,230.006,230.001.30%22,166
Nov 7, 20256,050.006,250.006,040.006,150.006,150.00-0.65%117,948
Nov 6, 20256,320.006,350.006,130.006,190.006,190.00-1.75%127,740
Nov 5, 20256,480.006,490.006,230.006,300.006,300.00-3.08%128,206
Nov 4, 20256,430.006,540.006,370.006,500.006,500.00-0.46%157,845
Nov 3, 20256,520.006,560.006,310.006,530.006,530.000.62%178,906
Oct 31, 20256,400.006,500.006,340.006,490.006,490.002.20%113,837
Oct 30, 20256,300.006,350.006,230.006,350.006,350.000.79%127,699
Oct 29, 20256,290.006,310.006,160.006,300.006,300.000.16%148,229
Oct 28, 20256,240.006,290.006,170.006,290.006,290.000.80%101,953
Oct 27, 20256,160.006,250.006,100.006,240.006,240.001.30%97,571
Oct 24, 20256,090.006,160.006,040.006,160.006,160.001.15%120,252
Oct 23, 20256,190.006,200.006,080.006,090.006,090.00-0.98%62,233
Oct 22, 20256,100.006,180.006,000.006,150.006,150.000.82%92,015
Oct 21, 20256,120.006,130.005,970.006,100.006,100.00-139,642
Oct 20, 20256,030.006,110.005,940.006,100.006,100.001.16%89,128
Oct 17, 20256,040.006,070.005,920.006,030.006,030.00-0.17%156,447
Oct 16, 20256,110.006,120.006,000.006,040.006,040.00-0.17%88,532
Oct 15, 20256,040.006,100.005,890.006,050.006,050.00-131,747
Oct 14, 20255,750.006,140.005,750.006,050.006,050.004.67%365,302
Oct 13, 20255,670.005,860.005,550.005,780.005,780.001.40%117,337
Oct 10, 20255,730.005,730.005,600.005,700.005,700.00-0.70%83,223
Oct 2, 20255,750.005,780.005,690.005,740.005,740.000.17%48,922
Oct 1, 20255,740.005,780.005,690.005,730.005,730.00-0.17%52,156
Sep 30, 20255,840.005,840.005,610.005,740.005,740.00-1.71%166,433
Sep 29, 20255,800.005,870.005,770.005,840.005,840.000.69%62,653
Sep 26, 20255,850.005,860.005,710.005,800.005,800.00-0.85%74,420
Sep 25, 20255,850.005,870.005,790.005,850.005,850.00-43,289
Sep 24, 20255,900.005,960.005,760.005,850.005,850.00-0.85%91,243
Sep 23, 20255,870.005,950.005,720.005,900.005,900.00-163,383
Sep 22, 20255,870.005,930.005,840.005,900.005,900.00-0.34%71,688
Sep 19, 20255,970.005,980.005,860.005,920.005,920.00-0.84%50,992
Sep 18, 20255,830.005,980.005,815.005,970.005,970.002.58%73,547
Sep 17, 20255,890.005,890.005,780.005,820.005,820.00-1.02%59,265
Sep 16, 20255,900.005,930.005,840.005,880.005,880.00-0.51%66,772
Sep 15, 20255,930.005,960.005,870.005,910.005,910.00-0.84%59,416
Sep 12, 20255,930.006,030.005,920.005,960.005,960.000.85%96,520
Sep 11, 20255,930.005,930.005,850.005,910.005,910.000.17%50,800
Sep 10, 20255,900.005,960.005,870.005,900.005,900.00-0.34%56,365
Sep 9, 20255,890.005,960.005,870.005,920.005,920.000.68%71,328
Sep 8, 20255,870.005,930.005,780.005,880.005,880.00-0.34%70,680
Sep 5, 20255,980.006,000.005,810.005,900.005,900.00-1.34%109,036
Sep 4, 20255,990.006,050.005,950.005,980.005,980.00-0.17%97,335
Sep 3, 20255,930.006,000.005,830.005,990.005,990.000.67%129,107
Sep 2, 20255,900.006,030.005,900.005,950.005,950.000.34%50,473
Sep 1, 20256,100.006,150.005,890.005,930.005,930.00-3.42%176,824
Aug 29, 20256,200.006,200.006,110.006,140.006,140.00-0.16%55,200
Aug 28, 20256,130.006,170.006,110.006,150.006,150.000.33%43,877
Aug 27, 20256,220.006,250.006,110.006,130.006,130.00-1.92%78,579
Aug 26, 20256,350.006,350.006,120.006,250.006,250.00-1.42%167,010
Aug 25, 20256,430.006,550.006,340.006,340.006,340.00-1.86%105,214
Aug 22, 20256,390.006,520.006,390.006,460.006,460.000.16%75,265
Aug 21, 20256,440.006,540.006,400.006,450.006,450.00-79,874
Aug 20, 20256,500.006,500.006,370.006,450.006,450.00-1.38%86,713
Aug 19, 20256,650.006,710.006,480.006,540.006,540.00-1.95%213,292
Aug 18, 20256,730.006,870.006,620.006,670.006,670.00-0.45%279,726
Aug 14, 20256,730.007,660.006,700.006,700.006,700.00-0.30%1,804,873
Aug 13, 20256,820.006,870.006,610.006,720.006,720.00-1.18%167,823
Aug 12, 20256,550.006,920.006,540.006,800.006,800.003.82%244,095
Aug 11, 20256,630.006,730.006,550.006,550.006,550.00-1.50%137,407
Aug 8, 20256,760.006,820.006,650.006,650.006,650.00-1.19%172,434
Aug 7, 20256,440.006,790.006,440.006,730.006,730.004.50%226,941
Aug 6, 20256,550.006,600.006,410.006,440.006,440.00-2.87%134,879
Aug 5, 20256,620.006,680.006,570.006,630.006,630.000.30%170,026
Aug 4, 20256,460.006,670.006,400.006,610.006,610.003.28%204,960
Aug 1, 20256,530.006,580.006,270.006,400.006,400.00-3.03%274,245
Jul 31, 20256,650.006,765.006,590.006,600.006,600.00-1.20%99,979
Jul 30, 20256,640.006,740.006,600.006,680.006,680.00-0.30%108,709
Jul 29, 20256,510.006,700.006,510.006,700.006,700.001.98%154,253
Jul 28, 20256,500.006,590.006,400.006,570.006,570.001.08%189,572
Jul 25, 20256,520.006,640.006,480.006,500.006,500.000.46%159,865
Jul 24, 20256,980.006,980.006,300.006,470.006,470.00-6.77%769,773
Jul 23, 20256,880.006,990.006,850.006,940.006,940.001.02%173,122
Jul 22, 20256,810.006,910.006,700.006,870.006,870.001.03%219,933
Jul 21, 20256,760.006,880.006,760.006,800.006,800.000.59%125,444
Jul 18, 20256,970.007,030.006,700.006,760.006,760.00-2.87%272,072
Jul 17, 20256,970.007,080.006,930.006,960.006,960.00-0.14%151,581
Jul 16, 20257,040.007,090.006,900.006,970.006,970.00-1.69%169,895
Jul 15, 20257,120.007,150.007,040.007,090.007,090.00-0.42%124,976
Jul 14, 20257,040.007,130.006,910.007,120.007,120.001.14%183,703
Jul 11, 20256,930.007,100.006,910.007,040.007,040.001.29%225,154