Skip to main content
Mgame Corp. (KOSDAQ:058630)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,170.00
+110.00 (2.17%)
Mar 10, 2026, 12:10 PM KST

Mgame Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,070.005,090.004,890.005,060.005,060.00-1.36%97,478
Mar 6, 20265,040.005,180.004,975.005,130.005,130.000.59%43,078
Mar 5, 20265,110.005,140.004,935.005,100.005,100.007.37%95,484
Mar 4, 20265,180.005,190.004,725.004,750.004,750.00-9.35%141,566
Mar 3, 20265,310.005,440.005,200.005,240.005,240.00-3.68%111,363
Feb 27, 20265,530.005,530.005,390.005,440.005,440.00-1.63%152,666
Feb 26, 20265,680.005,730.005,510.005,530.005,530.00-2.64%104,330
Feb 25, 20265,730.005,750.005,660.005,680.005,680.00-0.87%75,697
Feb 24, 20265,740.005,750.005,670.005,730.005,730.00-0.17%68,597
Feb 23, 20265,770.005,860.005,700.005,740.005,740.000.70%101,656
Feb 20, 20265,740.005,820.005,670.005,700.005,700.00-1.38%67,204
Feb 19, 20265,740.005,780.005,660.005,780.005,780.001.05%66,625
Feb 13, 20265,620.005,760.005,550.005,720.005,720.001.42%76,302
Feb 12, 20265,630.005,700.005,590.005,640.005,640.000.53%34,166
Feb 11, 20265,620.005,650.005,480.005,610.005,610.000.18%111,274
Feb 10, 20265,490.005,610.005,490.005,600.005,600.002.19%48,738
Feb 9, 20265,560.005,620.005,470.005,480.005,480.00-1.44%92,109
Feb 6, 20265,580.005,590.005,370.005,560.005,560.00-0.36%51,774
Feb 5, 20265,650.005,690.005,530.005,580.005,580.00-1.76%50,801
Feb 4, 20265,600.005,690.005,560.005,680.005,680.001.43%39,609
Feb 3, 20265,620.005,680.005,570.005,600.005,600.000.36%47,014
Feb 2, 20265,690.005,750.005,560.005,580.005,580.00-2.79%100,239
Jan 30, 20265,860.005,860.005,700.005,740.005,740.00-1.03%94,290
Jan 29, 20265,800.005,840.005,700.005,800.005,800.001.05%94,233
Jan 28, 20265,850.005,890.005,730.005,740.005,740.00-1.88%90,696
Jan 27, 20265,790.005,900.005,640.005,850.005,850.001.04%64,456
Jan 26, 20265,600.005,830.005,580.005,790.005,790.004.14%93,279
Jan 23, 20265,450.005,570.005,400.005,560.005,560.002.39%54,419
Jan 22, 20265,380.005,480.005,350.005,430.005,430.000.93%52,906
Jan 21, 20265,540.005,540.005,320.005,380.005,380.00-2.54%81,385
Jan 20, 20265,440.005,590.005,340.005,520.005,520.001.47%87,701
Jan 19, 20265,530.005,580.005,430.005,440.005,440.00-1.98%78,045
Jan 16, 20265,590.005,690.005,540.005,550.005,550.00-1.42%46,268
Jan 15, 20265,760.005,790.005,560.005,630.005,630.00-2.09%90,949
Jan 14, 20265,800.005,810.005,660.005,750.005,750.00-1.03%59,415
Jan 13, 20266,100.006,170.005,780.005,810.005,810.00-3.33%98,450
Jan 12, 20265,940.006,070.005,720.006,010.006,010.001.35%66,704
Jan 9, 20265,950.006,040.005,640.005,930.005,930.00-1.17%55,341
Jan 8, 20266,150.006,150.005,950.006,000.006,000.00-2.44%68,445
Jan 7, 20266,260.006,310.006,140.006,150.006,150.00-2.23%42,304
Jan 6, 20266,470.006,500.006,270.006,290.006,290.00-2.78%36,235
Jan 5, 20266,670.006,690.006,220.006,470.006,470.00-2.85%69,023
Jan 2, 20266,290.006,680.006,280.006,660.006,660.004.72%54,086
Dec 30, 20256,510.006,510.006,230.006,360.006,360.00-2.30%27,605
Dec 29, 20256,530.006,590.006,450.006,510.006,510.00-2.84%46,079
Dec 26, 20256,820.006,860.006,680.006,700.006,540.00-1.76%96,600
Dec 24, 20256,820.006,980.006,790.006,820.006,657.130.15%62,611
Dec 23, 20256,720.006,870.006,600.006,810.006,647.371.49%102,351
Dec 22, 20256,760.006,780.006,690.006,710.006,549.76-0.74%34,877
Dec 19, 20256,740.006,800.006,660.006,760.006,598.571.20%66,688
Dec 18, 20256,730.006,800.006,680.006,680.006,520.48-1.91%37,804
Dec 17, 20256,900.006,900.006,730.006,810.006,647.37-1.02%51,182
Dec 16, 20256,750.006,890.006,590.006,880.006,715.701.93%103,923
Dec 15, 20256,550.006,750.006,550.006,750.006,588.811.50%54,781
Dec 12, 20256,540.006,650.006,450.006,650.006,491.191.37%117,553
Dec 11, 20256,530.006,630.006,530.006,560.006,403.34-0.30%40,022
Dec 10, 20256,490.006,590.006,490.006,580.006,422.870.46%35,107
Dec 9, 20256,560.006,600.006,440.006,550.006,393.58-0.15%55,160
Dec 8, 20256,670.006,680.006,490.006,560.006,403.34-1.65%65,664
Dec 5, 20256,630.006,670.006,570.006,670.006,510.720.91%64,769
Dec 4, 20256,650.006,690.006,570.006,610.006,452.15-0.60%72,483
Dec 3, 20256,680.006,730.006,640.006,650.006,491.19-0.45%19,623
Dec 2, 20256,830.006,830.006,650.006,680.006,520.48-1.62%35,398
Dec 1, 20256,620.006,820.006,590.006,790.006,627.852.57%115,876
Nov 28, 20256,400.006,660.006,380.006,620.006,461.912.80%99,208
Nov 27, 20256,460.006,530.006,410.006,440.006,286.21-1.08%56,771
Nov 26, 20256,500.006,540.006,430.006,510.006,354.540.15%64,012
Nov 25, 20256,450.006,510.006,390.006,500.006,344.780.78%86,630
Nov 24, 20256,190.006,450.006,190.006,450.006,295.973.20%105,290
Nov 21, 20256,310.006,330.006,200.006,250.006,100.75-2.34%57,000
Nov 20, 20256,380.006,440.006,330.006,400.006,247.16-42,761
Nov 19, 20256,040.006,400.005,970.006,400.006,247.165.09%164,002
Nov 18, 20256,200.006,250.006,010.006,090.005,944.57-3.03%96,178
Nov 17, 20256,410.006,460.006,220.006,280.006,130.03-2.79%94,105
Nov 14, 20256,510.006,600.006,430.006,460.006,305.73-1.22%219,272
Nov 13, 20256,390.006,570.006,310.006,540.006,383.822.99%101,463
Nov 12, 20256,270.006,380.006,170.006,350.006,198.361.93%51,530
Nov 11, 20256,230.006,290.006,160.006,230.006,081.22-47,412
Nov 10, 20256,150.006,290.006,150.006,230.006,081.221.30%22,166
Nov 7, 20256,050.006,250.006,040.006,150.006,003.13-0.65%117,948
Nov 6, 20256,320.006,350.006,130.006,190.006,042.18-1.75%127,740
Nov 5, 20256,480.006,490.006,230.006,300.006,149.55-3.08%128,206
Nov 4, 20256,430.006,540.006,370.006,500.006,344.78-0.46%157,845
Nov 3, 20256,520.006,560.006,310.006,530.006,374.060.62%178,906
Oct 31, 20256,400.006,500.006,340.006,490.006,335.012.20%113,837
Oct 30, 20256,300.006,350.006,230.006,350.006,198.360.79%127,699
Oct 29, 20256,290.006,310.006,160.006,300.006,149.550.16%148,229
Oct 28, 20256,240.006,290.006,170.006,290.006,139.790.80%101,953
Oct 27, 20256,160.006,250.006,100.006,240.006,090.991.30%97,571
Oct 24, 20256,090.006,160.006,040.006,160.006,012.901.15%120,252
Oct 23, 20256,190.006,200.006,080.006,090.005,944.57-0.98%62,233
Oct 22, 20256,100.006,180.006,000.006,150.006,003.130.82%92,015
Oct 21, 20256,120.006,130.005,970.006,100.005,954.33-139,642
Oct 20, 20256,030.006,110.005,940.006,100.005,954.331.16%89,128
Oct 17, 20256,040.006,070.005,920.006,030.005,886.00-0.17%156,447
Oct 16, 20256,110.006,120.006,000.006,040.005,895.76-0.17%88,532
Oct 15, 20256,040.006,100.005,890.006,050.005,905.52-131,747
Oct 14, 20255,750.006,140.005,750.006,050.005,905.524.67%365,302
Oct 13, 20255,670.005,860.005,550.005,780.005,641.971.40%117,337
Oct 10, 20255,730.005,730.005,600.005,700.005,563.88-0.70%83,223