Skip to main content
mPLUS Corp. (KOSDAQ:259630)
South Korea flag South Korea · Delayed Price · Currency is KRW
14,440
+210 (1.48%)
At close: Dec 5, 2025

mPLUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514,230.0014,520.0014,230.0014,440.0014,440.001.48%55,168
Dec 4, 202514,810.0015,060.0014,010.0014,230.0014,230.00-3.92%189,035
Dec 3, 202514,780.0014,980.0014,590.0014,810.0014,810.001.30%41,194
Dec 2, 202515,040.0015,040.0014,600.0014,620.0014,620.00-2.66%66,608
Dec 1, 202515,440.0015,770.0014,850.0015,020.0015,020.00-2.72%94,538
Nov 28, 202515,450.0015,860.0015,100.0015,440.0015,440.00-0.06%89,143
Nov 27, 202515,120.0015,450.0014,900.0015,450.0015,450.002.45%94,838
Nov 26, 202513,520.0015,170.0013,520.0015,080.0015,080.0011.54%244,261
Nov 25, 202513,700.0014,000.0013,410.0013,520.0013,520.000.52%61,760
Nov 24, 202514,130.0014,300.0013,420.0013,450.0013,450.00-4.47%114,883
Nov 21, 202514,610.0014,610.0013,850.0014,080.0014,080.00-4.54%128,239
Nov 20, 202514,820.0015,080.0014,360.0014,750.0014,750.000.61%116,756
Nov 19, 202514,670.0014,790.0014,200.0014,660.0014,660.00-0.07%86,214
Nov 18, 202515,210.0015,440.0014,650.0014,670.0014,670.00-3.55%142,514
Nov 17, 202515,100.0015,700.0015,020.0015,210.0015,210.001.20%93,311
Nov 14, 202515,300.0015,770.0015,030.0015,030.0015,030.00-3.96%106,279
Nov 13, 202515,350.0015,900.0014,850.0015,650.0015,650.001.95%136,724
Nov 12, 202515,130.0015,900.0015,040.0015,350.0015,350.001.05%168,474
Nov 11, 202514,950.0015,670.0014,800.0015,190.0015,190.001.61%176,664
Nov 10, 202514,280.0015,100.0014,090.0014,950.0014,950.004.69%238,705
Nov 7, 202514,550.0014,900.0013,800.0014,280.0014,280.00-4.74%242,461
Nov 6, 202515,830.0015,970.0014,930.0014,990.0014,990.00-0.93%179,927
Nov 5, 202516,120.0016,120.0014,390.0015,130.0015,130.00-6.20%323,606
Nov 4, 202516,430.0016,580.0016,020.0016,130.0016,130.00-0.62%200,594
Nov 3, 202517,310.0017,600.0016,120.0016,230.0016,230.00-6.56%592,982
Oct 31, 202518,150.0018,240.0017,060.0017,370.0017,370.00-4.40%417,573
Oct 30, 202518,000.0018,470.0017,780.0018,170.0018,170.001.34%248,568
Oct 29, 202518,330.0018,370.0017,240.0017,930.0017,930.00-2.18%356,105
Oct 28, 202518,150.0018,330.0017,460.0018,330.0018,330.000.94%267,548
Oct 27, 202518,600.0018,710.0017,660.0018,160.0018,160.00-0.06%456,107
Oct 24, 202516,100.0019,000.0016,020.0018,170.0018,170.0013.85%1,180,884
Oct 23, 202515,790.0016,140.0015,480.0015,960.0015,960.001.01%209,496
Oct 22, 202514,570.0015,960.0014,570.0015,800.0015,800.008.52%435,051
Oct 21, 202515,030.0015,200.0014,550.0014,560.0014,560.00-3.26%221,370
Oct 20, 202515,350.0015,540.0014,800.0015,050.0015,050.00-2.21%316,006
Oct 17, 202515,400.0016,350.0014,800.0015,390.0015,390.002.26%456,788
Oct 16, 202515,500.0015,710.0014,870.0015,050.0015,050.00-2.46%356,590
Oct 15, 202514,920.0015,600.0014,390.0015,430.0015,430.002.87%234,370
Oct 14, 202513,710.0015,280.0013,660.0015,000.0015,000.009.41%673,432
Oct 13, 202513,130.0014,200.0013,090.0013,710.0013,710.002.31%247,280
Oct 10, 202513,700.0013,830.0013,160.0013,400.0013,400.00-1.76%116,999
Oct 2, 202513,570.0013,890.0013,150.0013,640.0013,640.002.94%235,222
Oct 1, 202513,620.0013,990.0013,220.0013,250.0013,250.00-3.36%184,422
Sep 30, 202515,000.0015,000.0013,600.0013,710.0013,710.00-7.49%284,617
Sep 29, 202514,860.0015,350.0014,360.0014,820.0014,820.000.68%248,841
Sep 26, 202515,000.0015,210.0014,290.0014,720.0014,720.00-1.41%316,644
Sep 25, 202514,700.0015,750.0014,550.0014,930.0014,930.001.56%497,654
Sep 24, 202514,930.0014,990.0014,350.0014,700.0014,700.00-1.54%278,719
Sep 23, 202512,880.0014,950.0012,600.0014,930.0014,930.0015.92%1,093,697
Sep 22, 202512,990.0012,990.0012,530.0012,880.0012,880.00-1.45%164,915
Sep 19, 202513,450.0013,450.0013,000.0013,070.0013,070.00-3.19%197,936
Sep 18, 202513,620.0013,975.0013,370.0013,500.0013,500.00-0.59%222,234
Sep 17, 202512,420.0014,100.0012,400.0013,580.0013,580.009.16%755,332
Sep 16, 202512,430.0012,620.0012,300.0012,440.0012,440.000.08%136,292
Sep 15, 202512,340.0012,470.0012,200.0012,430.0012,430.001.30%71,463
Sep 12, 202511,950.0012,360.0011,930.0012,270.0012,270.003.02%107,019
Sep 11, 202512,100.0012,170.0011,850.0011,910.0011,910.00-1.57%121,888
Sep 10, 202512,400.0012,470.0011,950.0012,100.0012,100.00-2.81%194,945
Sep 9, 202512,010.0012,540.0012,000.0012,450.0012,450.003.58%164,834
Sep 8, 202512,470.0012,520.0012,000.0012,020.0012,020.00-3.53%122,607
Sep 5, 202511,960.0012,950.0011,730.0012,460.0012,460.006.04%324,433
Sep 4, 202511,500.0012,050.0011,500.0011,750.0011,750.003.07%155,513
Sep 3, 202511,560.0011,730.0011,360.0011,400.0011,400.00-2.15%102,877
Sep 2, 202511,680.0011,760.0011,300.0011,650.0011,650.00-106,037
Sep 1, 202512,170.0012,170.0011,590.0011,650.0011,650.00-3.40%116,152
Aug 29, 202512,000.0012,340.0011,910.0012,060.0012,060.001.52%159,805
Aug 28, 202512,560.0012,560.0011,810.0011,880.0011,880.00-4.96%208,699
Aug 27, 202512,640.0012,870.0012,290.0012,500.0012,500.00-1.34%190,505
Aug 26, 202511,960.0012,950.0011,650.0012,670.0012,670.005.94%512,183
Aug 25, 202511,410.0012,020.0011,330.0011,960.0011,960.005.37%290,568
Aug 22, 202511,100.0011,450.0011,100.0011,350.0011,350.003.65%231,466
Aug 21, 202510,710.0011,210.0010,600.0010,950.0010,950.003.30%267,501
Aug 20, 202510,300.0010,700.0010,180.0010,600.0010,600.001.44%152,559
Aug 19, 202510,450.0010,500.0010,200.0010,450.0010,450.00-111,070
Aug 18, 202510,500.0010,560.0010,260.0010,450.0010,450.000.87%202,560
Aug 14, 20259,920.0010,450.009,850.0010,360.0010,360.004.44%414,136
Aug 13, 20259,870.0010,030.009,700.009,920.009,920.000.71%54,127
Aug 12, 20259,900.0010,300.009,820.009,850.009,850.00-1.50%192,149
Aug 11, 20259,270.0010,100.009,220.0010,000.0010,000.008.70%364,996
Aug 8, 20259,230.009,250.009,070.009,200.009,200.00-0.43%40,678
Aug 7, 20258,950.009,240.008,860.009,240.009,240.002.67%72,154
Aug 6, 20258,870.009,070.008,720.009,000.009,000.001.47%58,613
Aug 5, 20258,720.009,000.008,570.008,870.008,870.003.74%87,702
Aug 4, 20258,400.008,720.008,400.008,550.008,550.001.18%30,691
Aug 1, 20258,790.008,850.008,350.008,450.008,450.00-3.87%59,175
Jul 31, 20258,990.009,020.008,640.008,790.008,790.00-0.23%40,411
Jul 30, 20258,720.008,940.008,720.008,810.008,810.001.03%50,285
Jul 29, 20258,760.008,830.008,590.008,720.008,720.00-0.23%47,520
Jul 28, 20258,890.008,890.008,730.008,740.008,740.00-1.13%49,591
Jul 25, 20258,920.009,010.008,800.008,840.008,840.00-1.45%61,431
Jul 24, 20258,990.009,430.008,870.008,970.008,970.00-0.22%157,571
Jul 23, 20258,920.009,030.008,840.008,990.008,990.001.01%36,138
Jul 22, 20259,130.009,130.008,890.008,900.008,900.00-2.52%55,227
Jul 21, 20259,000.009,280.008,880.009,130.009,130.001.56%52,702
Jul 18, 20258,980.009,090.008,880.008,990.008,990.000.90%62,551
Jul 17, 20258,800.009,300.008,720.008,910.008,910.001.25%117,334
Jul 16, 20259,060.009,060.008,780.008,800.008,800.00-2.87%64,892
Jul 15, 20259,250.009,320.008,920.009,060.009,060.00-2.05%103,553
Jul 14, 20259,570.009,570.009,240.009,250.009,250.00-3.55%75,457
Jul 11, 20259,530.009,700.009,400.009,590.009,590.000.84%82,089