mPLUS Corp. (KOSDAQ:259630)
South Korea
· Delayed Price · Currency is KRW 12,560
+710 (5.99%)
At close: Mar 6, 2026
mPLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12,200.00 | 12,440.00 | 11,680.00 | 12,000.00 | 12,000.00 | -4.46% | 226,641 |
| Mar 6, 2026 | 11,850.00 | 12,640.00 | 11,580.00 | 12,560.00 | 12,560.00 | 5.99% | 211,947 |
| Mar 5, 2026 | 11,220.00 | 12,070.00 | 11,200.00 | 11,850.00 | 11,850.00 | 15.27% | 271,335 |
| Mar 4, 2026 | 11,580.00 | 11,890.00 | 10,130.00 | 10,280.00 | 10,280.00 | -16.08% | 405,270 |
| Mar 3, 2026 | 12,850.00 | 13,150.00 | 12,210.00 | 12,250.00 | 12,250.00 | -6.91% | 239,525 |
| Feb 27, 2026 | 13,350.00 | 13,430.00 | 13,050.00 | 13,160.00 | 13,160.00 | -1.42% | 142,731 |
| Feb 26, 2026 | 14,130.00 | 14,130.00 | 13,340.00 | 13,350.00 | 13,350.00 | -3.40% | 241,068 |
| Feb 25, 2026 | 13,760.00 | 14,040.00 | 13,700.00 | 13,820.00 | 13,820.00 | 1.69% | 330,851 |
| Feb 24, 2026 | 12,870.00 | 13,730.00 | 12,860.00 | 13,590.00 | 13,590.00 | 5.59% | 351,157 |
| Feb 23, 2026 | 13,130.00 | 13,300.00 | 12,800.00 | 12,870.00 | 12,870.00 | -1.45% | 139,424 |
| Feb 20, 2026 | 13,270.00 | 13,270.00 | 13,010.00 | 13,060.00 | 13,060.00 | -1.51% | 117,180 |
| Feb 19, 2026 | 12,730.00 | 13,320.00 | 12,530.00 | 13,260.00 | 13,260.00 | 4.25% | 191,527 |
| Feb 13, 2026 | 12,860.00 | 12,970.00 | 12,700.00 | 12,720.00 | 12,720.00 | -2.00% | 105,090 |
| Feb 12, 2026 | 12,990.00 | 13,190.00 | 12,780.00 | 12,980.00 | 12,980.00 | 0.85% | 158,175 |
| Feb 11, 2026 | 13,340.00 | 13,340.00 | 12,850.00 | 12,870.00 | 12,870.00 | -2.94% | 176,708 |
| Feb 10, 2026 | 13,440.00 | 13,680.00 | 13,150.00 | 13,260.00 | 13,260.00 | 0.38% | 187,016 |
| Feb 9, 2026 | 13,560.00 | 14,100.00 | 13,080.00 | 13,210.00 | 13,210.00 | 2.17% | 361,307 |
| Feb 6, 2026 | 12,510.00 | 13,560.00 | 12,130.00 | 12,930.00 | 12,930.00 | -0.39% | 390,080 |
| Feb 5, 2026 | 13,300.00 | 13,320.00 | 12,790.00 | 12,980.00 | 12,980.00 | -3.35% | 221,734 |
| Feb 4, 2026 | 13,580.00 | 13,960.00 | 13,310.00 | 13,430.00 | 13,430.00 | -1.25% | 280,800 |
| Feb 3, 2026 | 13,480.00 | 13,760.00 | 12,940.00 | 13,600.00 | 13,600.00 | 2.64% | 367,493 |
| Feb 2, 2026 | 12,720.00 | 14,500.00 | 12,700.00 | 13,250.00 | 13,250.00 | 6.00% | 1,106,565 |
| Jan 30, 2026 | 12,830.00 | 12,960.00 | 12,400.00 | 12,500.00 | 12,500.00 | -2.80% | 190,774 |
| Jan 29, 2026 | 12,820.00 | 13,070.00 | 12,250.00 | 12,860.00 | 12,860.00 | 1.82% | 287,859 |
| Jan 28, 2026 | 12,200.00 | 12,850.00 | 12,200.00 | 12,630.00 | 12,630.00 | 3.95% | 270,755 |
| Jan 27, 2026 | 12,310.00 | 12,310.00 | 11,900.00 | 12,150.00 | 12,150.00 | -1.46% | 233,303 |
| Jan 26, 2026 | 12,340.00 | 12,840.00 | 12,180.00 | 12,330.00 | 12,330.00 | 0.82% | 513,118 |
| Jan 23, 2026 | 12,700.00 | 12,750.00 | 11,930.00 | 12,230.00 | 12,230.00 | -1.53% | 275,457 |
| Jan 22, 2026 | 11,590.00 | 12,530.00 | 11,590.00 | 12,420.00 | 12,420.00 | 9.04% | 430,796 |
| Jan 21, 2026 | 11,600.00 | 11,850.00 | 11,200.00 | 11,390.00 | 11,390.00 | -4.37% | 155,041 |
| Jan 20, 2026 | 11,260.00 | 12,100.00 | 11,250.00 | 11,910.00 | 11,910.00 | 5.77% | 238,591 |
| Jan 19, 2026 | 10,890.00 | 11,400.00 | 10,860.00 | 11,260.00 | 11,260.00 | 2.27% | 83,035 |
| Jan 16, 2026 | 11,460.00 | 11,520.00 | 10,990.00 | 11,010.00 | 11,010.00 | -3.84% | 85,478 |
| Jan 15, 2026 | 11,010.00 | 11,450.00 | 11,000.00 | 11,450.00 | 11,450.00 | 2.23% | 78,224 |
| Jan 14, 2026 | 11,200.00 | 11,380.00 | 10,970.00 | 11,200.00 | 11,200.00 | -0.97% | 64,468 |
| Jan 13, 2026 | 10,940.00 | 11,480.00 | 10,900.00 | 11,310.00 | 11,310.00 | 2.26% | 117,621 |
| Jan 12, 2026 | 10,640.00 | 11,220.00 | 10,640.00 | 11,060.00 | 11,060.00 | 3.08% | 94,355 |
| Jan 9, 2026 | 10,770.00 | 10,960.00 | 10,710.00 | 10,730.00 | 10,730.00 | -0.37% | 63,286 |
| Jan 8, 2026 | 11,170.00 | 11,170.00 | 10,510.00 | 10,770.00 | 10,770.00 | -1.64% | 130,654 |
| Jan 7, 2026 | 11,380.00 | 11,530.00 | 10,720.00 | 10,950.00 | 10,950.00 | -3.61% | 115,515 |
| Jan 6, 2026 | 11,910.00 | 12,210.00 | 11,280.00 | 11,360.00 | 11,360.00 | -3.32% | 296,582 |
| Jan 5, 2026 | 11,550.00 | 11,900.00 | 11,550.00 | 11,750.00 | 11,750.00 | 1.73% | 64,178 |
| Jan 2, 2026 | 11,820.00 | 11,820.00 | 10,980.00 | 11,550.00 | 11,550.00 | -2.28% | 76,208 |
| Dec 30, 2025 | 11,810.00 | 11,990.00 | 11,770.00 | 11,820.00 | 11,820.00 | 0.08% | 48,400 |
| Dec 29, 2025 | 11,610.00 | 12,050.00 | 11,560.00 | 11,810.00 | 11,810.00 | -1.58% | 92,289 |
| Dec 26, 2025 | 12,230.00 | 12,280.00 | 11,670.00 | 12,000.00 | 12,000.00 | -1.80% | 126,314 |
| Dec 24, 2025 | 12,230.00 | 12,350.00 | 12,030.00 | 12,220.00 | 12,220.00 | 0.08% | 53,811 |
| Dec 23, 2025 | 12,820.00 | 12,820.00 | 12,170.00 | 12,210.00 | 12,210.00 | -4.08% | 106,743 |
| Dec 22, 2025 | 12,500.00 | 12,740.00 | 12,480.00 | 12,730.00 | 12,730.00 | 2.33% | 74,735 |
| Dec 19, 2025 | 12,760.00 | 12,860.00 | 12,200.00 | 12,440.00 | 12,440.00 | -1.58% | 123,481 |
| Dec 18, 2025 | 12,880.00 | 12,950.00 | 12,500.00 | 12,640.00 | 12,640.00 | -3.88% | 98,679 |
| Dec 17, 2025 | 13,240.00 | 13,310.00 | 12,880.00 | 13,150.00 | 13,150.00 | 0.23% | 57,042 |
| Dec 16, 2025 | 13,660.00 | 13,820.00 | 13,090.00 | 13,120.00 | 13,120.00 | -3.95% | 67,885 |
| Dec 15, 2025 | 13,410.00 | 13,790.00 | 13,410.00 | 13,660.00 | 13,660.00 | -1.37% | 60,629 |
| Dec 12, 2025 | 13,510.00 | 13,920.00 | 13,290.00 | 13,850.00 | 13,850.00 | 3.20% | 125,194 |
| Dec 11, 2025 | 13,940.00 | 14,060.00 | 13,220.00 | 13,420.00 | 13,420.00 | -2.61% | 167,684 |
| Dec 10, 2025 | 14,510.00 | 14,760.00 | 13,650.00 | 13,780.00 | 13,780.00 | -4.11% | 230,212 |
| Dec 9, 2025 | 14,550.00 | 14,680.00 | 14,130.00 | 14,370.00 | 14,370.00 | -1.24% | 82,942 |
| Dec 8, 2025 | 14,540.00 | 15,080.00 | 14,070.00 | 14,550.00 | 14,550.00 | 0.76% | 118,598 |
| Dec 5, 2025 | 14,230.00 | 14,520.00 | 14,230.00 | 14,440.00 | 14,440.00 | 1.48% | 55,168 |
| Dec 4, 2025 | 14,810.00 | 15,060.00 | 14,010.00 | 14,230.00 | 14,230.00 | -3.92% | 189,035 |
| Dec 3, 2025 | 14,780.00 | 14,980.00 | 14,590.00 | 14,810.00 | 14,810.00 | 1.30% | 41,194 |
| Dec 2, 2025 | 15,040.00 | 15,040.00 | 14,600.00 | 14,620.00 | 14,620.00 | -2.66% | 66,608 |
| Dec 1, 2025 | 15,440.00 | 15,770.00 | 14,850.00 | 15,020.00 | 15,020.00 | -2.72% | 94,538 |
| Nov 28, 2025 | 15,450.00 | 15,860.00 | 15,100.00 | 15,440.00 | 15,440.00 | -0.06% | 89,143 |
| Nov 27, 2025 | 15,120.00 | 15,450.00 | 14,900.00 | 15,450.00 | 15,450.00 | 2.45% | 94,838 |
| Nov 26, 2025 | 13,520.00 | 15,170.00 | 13,520.00 | 15,080.00 | 15,080.00 | 11.54% | 244,261 |
| Nov 25, 2025 | 13,700.00 | 14,000.00 | 13,410.00 | 13,520.00 | 13,520.00 | 0.52% | 61,760 |
| Nov 24, 2025 | 14,130.00 | 14,300.00 | 13,420.00 | 13,450.00 | 13,450.00 | -4.47% | 114,883 |
| Nov 21, 2025 | 14,610.00 | 14,610.00 | 13,850.00 | 14,080.00 | 14,080.00 | -4.54% | 128,239 |
| Nov 20, 2025 | 14,820.00 | 15,080.00 | 14,360.00 | 14,750.00 | 14,750.00 | 0.61% | 116,756 |
| Nov 19, 2025 | 14,670.00 | 14,790.00 | 14,200.00 | 14,660.00 | 14,660.00 | -0.07% | 86,214 |
| Nov 18, 2025 | 15,210.00 | 15,440.00 | 14,650.00 | 14,670.00 | 14,670.00 | -3.55% | 142,514 |
| Nov 17, 2025 | 15,100.00 | 15,700.00 | 15,020.00 | 15,210.00 | 15,210.00 | 1.20% | 93,311 |
| Nov 14, 2025 | 15,300.00 | 15,770.00 | 15,030.00 | 15,030.00 | 15,030.00 | -3.96% | 106,279 |
| Nov 13, 2025 | 15,350.00 | 15,900.00 | 14,850.00 | 15,650.00 | 15,650.00 | 1.95% | 136,724 |
| Nov 12, 2025 | 15,130.00 | 15,900.00 | 15,040.00 | 15,350.00 | 15,350.00 | 1.05% | 168,474 |
| Nov 11, 2025 | 14,950.00 | 15,670.00 | 14,800.00 | 15,190.00 | 15,190.00 | 1.61% | 176,664 |
| Nov 10, 2025 | 14,280.00 | 15,100.00 | 14,090.00 | 14,950.00 | 14,950.00 | 4.69% | 238,705 |
| Nov 7, 2025 | 14,550.00 | 14,900.00 | 13,800.00 | 14,280.00 | 14,280.00 | -4.74% | 242,461 |
| Nov 6, 2025 | 15,830.00 | 15,970.00 | 14,930.00 | 14,990.00 | 14,990.00 | -0.93% | 179,927 |
| Nov 5, 2025 | 16,120.00 | 16,120.00 | 14,390.00 | 15,130.00 | 15,130.00 | -6.20% | 323,606 |
| Nov 4, 2025 | 16,430.00 | 16,580.00 | 16,020.00 | 16,130.00 | 16,130.00 | -0.62% | 200,594 |
| Nov 3, 2025 | 17,310.00 | 17,600.00 | 16,120.00 | 16,230.00 | 16,230.00 | -6.56% | 592,982 |
| Oct 31, 2025 | 18,150.00 | 18,240.00 | 17,060.00 | 17,370.00 | 17,370.00 | -4.40% | 417,573 |
| Oct 30, 2025 | 18,000.00 | 18,470.00 | 17,780.00 | 18,170.00 | 18,170.00 | 1.34% | 248,568 |
| Oct 29, 2025 | 18,330.00 | 18,370.00 | 17,240.00 | 17,930.00 | 17,930.00 | -2.18% | 356,105 |
| Oct 28, 2025 | 18,150.00 | 18,330.00 | 17,460.00 | 18,330.00 | 18,330.00 | 0.94% | 267,548 |
| Oct 27, 2025 | 18,600.00 | 18,710.00 | 17,660.00 | 18,160.00 | 18,160.00 | -0.06% | 456,107 |
| Oct 24, 2025 | 16,100.00 | 19,000.00 | 16,020.00 | 18,170.00 | 18,170.00 | 13.85% | 1,180,884 |
| Oct 23, 2025 | 15,790.00 | 16,140.00 | 15,480.00 | 15,960.00 | 15,960.00 | 1.01% | 209,496 |
| Oct 22, 2025 | 14,570.00 | 15,960.00 | 14,570.00 | 15,800.00 | 15,800.00 | 8.52% | 435,051 |
| Oct 21, 2025 | 15,030.00 | 15,200.00 | 14,550.00 | 14,560.00 | 14,560.00 | -3.26% | 221,370 |
| Oct 20, 2025 | 15,350.00 | 15,540.00 | 14,800.00 | 15,050.00 | 15,050.00 | -2.21% | 316,006 |
| Oct 17, 2025 | 15,400.00 | 16,350.00 | 14,800.00 | 15,390.00 | 15,390.00 | 2.26% | 456,788 |
| Oct 16, 2025 | 15,500.00 | 15,710.00 | 14,870.00 | 15,050.00 | 15,050.00 | -2.46% | 356,590 |
| Oct 15, 2025 | 14,920.00 | 15,600.00 | 14,390.00 | 15,430.00 | 15,430.00 | 2.87% | 234,370 |
| Oct 14, 2025 | 13,710.00 | 15,280.00 | 13,660.00 | 15,000.00 | 15,000.00 | 9.41% | 673,432 |
| Oct 13, 2025 | 13,130.00 | 14,200.00 | 13,090.00 | 13,710.00 | 13,710.00 | 2.31% | 247,280 |
| Oct 10, 2025 | 13,700.00 | 13,830.00 | 13,160.00 | 13,400.00 | 13,400.00 | -1.76% | 116,999 |