Mgame Corp. (KOSDAQ:058630)
South Korea
· Delayed Price · Currency is KRW 5,520.00
+60.00 (1.10%)
Apr 29, 2026, 3:30 PM KST
Mgame Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5,470.00 | 5,660.00 | 5,430.00 | 5,520.00 | 5,520.00 | 1.10% | 120,722 |
| Apr 28, 2026 | 5,330.00 | 5,470.00 | 5,270.00 | 5,460.00 | 5,460.00 | 2.44% | 114,391 |
| Apr 27, 2026 | 5,300.00 | 5,370.00 | 5,290.00 | 5,330.00 | 5,330.00 | 0.76% | 57,173 |
| Apr 24, 2026 | 5,250.00 | 5,320.00 | 5,170.00 | 5,290.00 | 5,290.00 | 0.95% | 47,990 |
| Apr 23, 2026 | 5,270.00 | 5,270.00 | 5,170.00 | 5,240.00 | 5,240.00 | - | 47,438 |
| Apr 22, 2026 | 5,290.00 | 5,300.00 | 5,210.00 | 5,240.00 | 5,240.00 | -0.38% | 32,147 |
| Apr 21, 2026 | 5,320.00 | 5,390.00 | 5,240.00 | 5,260.00 | 5,260.00 | -1.87% | 43,396 |
| Apr 20, 2026 | 5,380.00 | 5,380.00 | 5,280.00 | 5,360.00 | 5,360.00 | 0.94% | 48,979 |
| Apr 17, 2026 | 5,250.00 | 5,310.00 | 5,180.00 | 5,310.00 | 5,310.00 | 1.14% | 70,476 |
| Apr 16, 2026 | 5,250.00 | 5,300.00 | 5,230.00 | 5,250.00 | 5,250.00 | - | 61,599 |
| Apr 15, 2026 | 5,230.00 | 5,250.00 | 5,180.00 | 5,250.00 | 5,250.00 | 1.16% | 50,876 |
| Apr 14, 2026 | 5,130.00 | 5,200.00 | 5,110.00 | 5,190.00 | 5,190.00 | 2.17% | 34,512 |
| Apr 13, 2026 | 5,130.00 | 5,200.00 | 5,080.00 | 5,080.00 | 5,080.00 | -1.74% | 20,313 |
| Apr 10, 2026 | 5,120.00 | 5,220.00 | 5,090.00 | 5,170.00 | 5,170.00 | 0.98% | 51,328 |
| Apr 9, 2026 | 5,080.00 | 5,120.00 | 4,985.00 | 5,120.00 | 5,120.00 | 0.59% | 34,471 |
| Apr 8, 2026 | 5,030.00 | 5,130.00 | 5,020.00 | 5,090.00 | 5,090.00 | 2.21% | 42,051 |
| Apr 7, 2026 | 5,020.00 | 5,090.00 | 4,960.00 | 4,980.00 | 4,980.00 | -0.80% | 38,127 |
| Apr 6, 2026 | 5,070.00 | 5,120.00 | 5,000.00 | 5,020.00 | 5,020.00 | -1.57% | 21,460 |
| Apr 3, 2026 | 5,030.00 | 5,130.00 | 4,975.00 | 5,100.00 | 5,100.00 | 3.13% | 21,703 |
| Apr 2, 2026 | 5,160.00 | 5,210.00 | 4,910.00 | 4,945.00 | 4,945.00 | -3.98% | 55,960 |
| Apr 1, 2026 | 5,030.00 | 5,200.00 | 5,020.00 | 5,150.00 | 5,150.00 | 3.00% | 47,458 |
| Mar 31, 2026 | 5,070.00 | 5,110.00 | 4,925.00 | 5,000.00 | 5,000.00 | -1.57% | 43,870 |
| Mar 30, 2026 | 5,070.00 | 5,110.00 | 4,940.00 | 5,080.00 | 5,080.00 | -0.20% | 63,527 |
| Mar 27, 2026 | 5,130.00 | 5,130.00 | 4,990.00 | 5,090.00 | 5,090.00 | -0.78% | 27,627 |
| Mar 26, 2026 | 5,150.00 | 5,170.00 | 5,090.00 | 5,130.00 | 5,130.00 | -0.19% | 28,013 |
| Mar 25, 2026 | 5,080.00 | 5,210.00 | 5,080.00 | 5,140.00 | 5,140.00 | 0.59% | 37,361 |
| Mar 24, 2026 | 5,030.00 | 5,110.00 | 4,940.00 | 5,110.00 | 5,110.00 | 2.92% | 39,522 |
| Mar 23, 2026 | 5,150.00 | 5,150.00 | 4,900.00 | 4,965.00 | 4,965.00 | -4.15% | 71,572 |
| Mar 20, 2026 | 5,150.00 | 5,220.00 | 5,100.00 | 5,180.00 | 5,180.00 | 0.58% | 74,930 |
| Mar 19, 2026 | 5,290.00 | 5,290.00 | 5,090.00 | 5,150.00 | 5,150.00 | -2.65% | 52,737 |
| Mar 18, 2026 | 5,280.00 | 5,310.00 | 5,240.00 | 5,290.00 | 5,290.00 | 0.19% | 40,203 |
| Mar 17, 2026 | 5,400.00 | 5,400.00 | 5,240.00 | 5,280.00 | 5,280.00 | -1.49% | 34,999 |
| Mar 16, 2026 | 5,240.00 | 5,360.00 | 5,170.00 | 5,360.00 | 5,360.00 | 2.49% | 110,051 |
| Mar 13, 2026 | 5,110.00 | 5,310.00 | 5,040.00 | 5,230.00 | 5,230.00 | 1.36% | 77,722 |
| Mar 12, 2026 | 5,170.00 | 5,200.00 | 5,080.00 | 5,160.00 | 5,160.00 | 0.19% | 31,504 |
| Mar 11, 2026 | 5,250.00 | 5,270.00 | 5,140.00 | 5,150.00 | 5,150.00 | -1.34% | 47,254 |
| Mar 10, 2026 | 5,130.00 | 5,240.00 | 5,130.00 | 5,220.00 | 5,220.00 | 3.16% | 41,487 |
| Mar 9, 2026 | 5,070.00 | 5,090.00 | 4,890.00 | 5,060.00 | 5,060.00 | -1.36% | 97,478 |
| Mar 6, 2026 | 5,040.00 | 5,180.00 | 4,975.00 | 5,130.00 | 5,130.00 | 0.59% | 43,078 |
| Mar 5, 2026 | 5,110.00 | 5,140.00 | 4,935.00 | 5,100.00 | 5,100.00 | 7.37% | 95,484 |
| Mar 4, 2026 | 5,180.00 | 5,190.00 | 4,725.00 | 4,750.00 | 4,750.00 | -9.35% | 141,566 |
| Mar 3, 2026 | 5,310.00 | 5,440.00 | 5,200.00 | 5,240.00 | 5,240.00 | -3.68% | 111,363 |
| Feb 27, 2026 | 5,530.00 | 5,530.00 | 5,390.00 | 5,440.00 | 5,440.00 | -1.63% | 152,666 |
| Feb 26, 2026 | 5,680.00 | 5,730.00 | 5,510.00 | 5,530.00 | 5,530.00 | -2.64% | 104,330 |
| Feb 25, 2026 | 5,730.00 | 5,750.00 | 5,660.00 | 5,680.00 | 5,680.00 | -0.87% | 75,697 |
| Feb 24, 2026 | 5,740.00 | 5,750.00 | 5,670.00 | 5,730.00 | 5,730.00 | -0.17% | 68,597 |
| Feb 23, 2026 | 5,770.00 | 5,860.00 | 5,700.00 | 5,740.00 | 5,740.00 | 0.70% | 101,656 |
| Feb 20, 2026 | 5,740.00 | 5,820.00 | 5,670.00 | 5,700.00 | 5,700.00 | -1.38% | 67,204 |
| Feb 19, 2026 | 5,740.00 | 5,780.00 | 5,660.00 | 5,780.00 | 5,780.00 | 1.05% | 66,625 |
| Feb 13, 2026 | 5,620.00 | 5,760.00 | 5,550.00 | 5,720.00 | 5,720.00 | 1.42% | 76,302 |
| Feb 12, 2026 | 5,630.00 | 5,700.00 | 5,590.00 | 5,640.00 | 5,640.00 | 0.53% | 34,166 |
| Feb 11, 2026 | 5,620.00 | 5,650.00 | 5,480.00 | 5,610.00 | 5,610.00 | 0.18% | 111,274 |
| Feb 10, 2026 | 5,490.00 | 5,610.00 | 5,490.00 | 5,600.00 | 5,600.00 | 2.19% | 48,738 |
| Feb 9, 2026 | 5,560.00 | 5,620.00 | 5,470.00 | 5,480.00 | 5,480.00 | -1.44% | 92,109 |
| Feb 6, 2026 | 5,580.00 | 5,590.00 | 5,370.00 | 5,560.00 | 5,560.00 | -0.36% | 51,774 |
| Feb 5, 2026 | 5,650.00 | 5,690.00 | 5,530.00 | 5,580.00 | 5,580.00 | -1.76% | 50,801 |
| Feb 4, 2026 | 5,600.00 | 5,690.00 | 5,560.00 | 5,680.00 | 5,680.00 | 1.43% | 39,609 |
| Feb 3, 2026 | 5,620.00 | 5,680.00 | 5,570.00 | 5,600.00 | 5,600.00 | 0.36% | 47,014 |
| Feb 2, 2026 | 5,690.00 | 5,750.00 | 5,560.00 | 5,580.00 | 5,580.00 | -2.79% | 100,239 |
| Jan 30, 2026 | 5,860.00 | 5,860.00 | 5,700.00 | 5,740.00 | 5,740.00 | -1.03% | 94,290 |
| Jan 29, 2026 | 5,800.00 | 5,840.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1.05% | 94,233 |
| Jan 28, 2026 | 5,850.00 | 5,890.00 | 5,730.00 | 5,740.00 | 5,740.00 | -1.88% | 90,696 |
| Jan 27, 2026 | 5,790.00 | 5,900.00 | 5,640.00 | 5,850.00 | 5,850.00 | 1.04% | 64,456 |
| Jan 26, 2026 | 5,600.00 | 5,830.00 | 5,580.00 | 5,790.00 | 5,790.00 | 4.14% | 93,279 |
| Jan 23, 2026 | 5,450.00 | 5,570.00 | 5,400.00 | 5,560.00 | 5,560.00 | 2.39% | 54,419 |
| Jan 22, 2026 | 5,380.00 | 5,480.00 | 5,350.00 | 5,430.00 | 5,430.00 | 0.93% | 52,906 |
| Jan 21, 2026 | 5,540.00 | 5,540.00 | 5,320.00 | 5,380.00 | 5,380.00 | -2.54% | 81,385 |
| Jan 20, 2026 | 5,440.00 | 5,590.00 | 5,340.00 | 5,520.00 | 5,520.00 | 1.47% | 87,701 |
| Jan 19, 2026 | 5,530.00 | 5,580.00 | 5,430.00 | 5,440.00 | 5,440.00 | -1.98% | 78,045 |
| Jan 16, 2026 | 5,590.00 | 5,690.00 | 5,540.00 | 5,550.00 | 5,550.00 | -1.42% | 46,268 |
| Jan 15, 2026 | 5,760.00 | 5,790.00 | 5,560.00 | 5,630.00 | 5,630.00 | -2.09% | 90,949 |
| Jan 14, 2026 | 5,800.00 | 5,810.00 | 5,660.00 | 5,750.00 | 5,750.00 | -1.03% | 59,415 |
| Jan 13, 2026 | 6,100.00 | 6,170.00 | 5,780.00 | 5,810.00 | 5,810.00 | -3.33% | 98,450 |
| Jan 12, 2026 | 5,940.00 | 6,070.00 | 5,720.00 | 6,010.00 | 6,010.00 | 1.35% | 66,704 |
| Jan 9, 2026 | 5,950.00 | 6,040.00 | 5,640.00 | 5,930.00 | 5,930.00 | -1.17% | 55,341 |
| Jan 8, 2026 | 6,150.00 | 6,150.00 | 5,950.00 | 6,000.00 | 6,000.00 | -2.44% | 68,445 |
| Jan 7, 2026 | 6,260.00 | 6,310.00 | 6,140.00 | 6,150.00 | 6,150.00 | -2.23% | 42,304 |
| Jan 6, 2026 | 6,470.00 | 6,500.00 | 6,270.00 | 6,290.00 | 6,290.00 | -2.78% | 36,235 |
| Jan 5, 2026 | 6,670.00 | 6,690.00 | 6,220.00 | 6,470.00 | 6,470.00 | -2.85% | 69,023 |
| Jan 2, 2026 | 6,290.00 | 6,680.00 | 6,280.00 | 6,660.00 | 6,660.00 | 4.72% | 54,086 |
| Dec 30, 2025 | 6,510.00 | 6,510.00 | 6,230.00 | 6,360.00 | 6,360.00 | -2.30% | 27,605 |
| Dec 29, 2025 | 6,530.00 | 6,590.00 | 6,450.00 | 6,510.00 | 6,510.00 | -2.84% | 46,079 |
| Dec 26, 2025 | 6,820.00 | 6,860.00 | 6,680.00 | 6,700.00 | 6,540.00 | -1.76% | 96,600 |
| Dec 24, 2025 | 6,820.00 | 6,980.00 | 6,790.00 | 6,820.00 | 6,657.13 | 0.15% | 62,611 |
| Dec 23, 2025 | 6,720.00 | 6,870.00 | 6,600.00 | 6,810.00 | 6,647.37 | 1.49% | 102,351 |
| Dec 22, 2025 | 6,760.00 | 6,780.00 | 6,690.00 | 6,710.00 | 6,549.76 | -0.74% | 34,877 |
| Dec 19, 2025 | 6,740.00 | 6,800.00 | 6,660.00 | 6,760.00 | 6,598.57 | 1.20% | 66,688 |
| Dec 18, 2025 | 6,730.00 | 6,800.00 | 6,680.00 | 6,680.00 | 6,520.48 | -1.91% | 37,804 |
| Dec 17, 2025 | 6,900.00 | 6,900.00 | 6,730.00 | 6,810.00 | 6,647.37 | -1.02% | 51,182 |
| Dec 16, 2025 | 6,750.00 | 6,890.00 | 6,590.00 | 6,880.00 | 6,715.70 | 1.93% | 103,923 |
| Dec 15, 2025 | 6,550.00 | 6,750.00 | 6,550.00 | 6,750.00 | 6,588.81 | 1.50% | 54,781 |
| Dec 12, 2025 | 6,540.00 | 6,650.00 | 6,450.00 | 6,650.00 | 6,491.19 | 1.37% | 117,553 |
| Dec 11, 2025 | 6,530.00 | 6,630.00 | 6,530.00 | 6,560.00 | 6,403.34 | -0.30% | 40,022 |
| Dec 10, 2025 | 6,490.00 | 6,590.00 | 6,490.00 | 6,580.00 | 6,422.87 | 0.46% | 35,107 |
| Dec 9, 2025 | 6,560.00 | 6,600.00 | 6,440.00 | 6,550.00 | 6,393.58 | -0.15% | 55,160 |
| Dec 8, 2025 | 6,670.00 | 6,680.00 | 6,490.00 | 6,560.00 | 6,403.34 | -1.65% | 65,664 |
| Dec 5, 2025 | 6,630.00 | 6,670.00 | 6,570.00 | 6,670.00 | 6,510.72 | 0.91% | 64,769 |
| Dec 4, 2025 | 6,650.00 | 6,690.00 | 6,570.00 | 6,610.00 | 6,452.15 | -0.60% | 72,483 |
| Dec 3, 2025 | 6,680.00 | 6,730.00 | 6,640.00 | 6,650.00 | 6,491.19 | -0.45% | 19,623 |
| Dec 2, 2025 | 6,830.00 | 6,830.00 | 6,650.00 | 6,680.00 | 6,520.48 | -1.62% | 35,398 |