mPLUS Corp. (KOSDAQ:259630)
South Korea
· Delayed Price · Currency is KRW 17,810
+590 (3.43%)
At close: Apr 28, 2026
mPLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17,500.00 | 18,000.00 | 17,270.00 | 17,810.00 | 17,810.00 | 3.43% | 509,513 |
| Apr 27, 2026 | 17,240.00 | 17,570.00 | 16,890.00 | 17,220.00 | 17,220.00 | 0.12% | 292,390 |
| Apr 24, 2026 | 17,440.00 | 17,700.00 | 16,740.00 | 17,200.00 | 17,200.00 | - | 393,136 |
| Apr 23, 2026 | 18,520.00 | 18,520.00 | 16,920.00 | 17,200.00 | 17,200.00 | -7.18% | 781,500 |
| Apr 22, 2026 | 19,200.00 | 19,230.00 | 18,050.00 | 18,530.00 | 18,530.00 | -1.75% | 783,018 |
| Apr 21, 2026 | 16,410.00 | 20,100.00 | 16,350.00 | 18,860.00 | 18,860.00 | 18.02% | 4,970,784 |
| Apr 20, 2026 | 16,060.00 | 16,210.00 | 15,650.00 | 15,980.00 | 15,980.00 | -0.50% | 260,282 |
| Apr 17, 2026 | 15,960.00 | 16,280.00 | 15,600.00 | 16,060.00 | 16,060.00 | 1.71% | 318,262 |
| Apr 16, 2026 | 15,740.00 | 16,440.00 | 15,580.00 | 15,790.00 | 15,790.00 | 2.13% | 473,505 |
| Apr 15, 2026 | 15,610.00 | 15,940.00 | 15,410.00 | 15,460.00 | 15,460.00 | -0.39% | 368,630 |
| Apr 14, 2026 | 15,820.00 | 16,130.00 | 15,310.00 | 15,520.00 | 15,520.00 | -1.83% | 394,773 |
| Apr 13, 2026 | 15,500.00 | 16,040.00 | 15,290.00 | 15,810.00 | 15,810.00 | 0.51% | 416,884 |
| Apr 10, 2026 | 15,200.00 | 17,210.00 | 14,900.00 | 15,730.00 | 15,730.00 | 3.76% | 2,065,902 |
| Apr 9, 2026 | 13,130.00 | 16,580.00 | 12,860.00 | 15,160.00 | 15,160.00 | 15.37% | 5,076,182 |
| Apr 8, 2026 | 13,100.00 | 13,220.00 | 12,980.00 | 13,140.00 | 13,140.00 | 2.74% | 140,261 |
| Apr 7, 2026 | 13,020.00 | 13,270.00 | 12,630.00 | 12,790.00 | 12,790.00 | -1.77% | 115,397 |
| Apr 6, 2026 | 13,120.00 | 13,410.00 | 12,780.00 | 13,020.00 | 13,020.00 | -0.23% | 125,988 |
| Apr 3, 2026 | 12,510.00 | 13,240.00 | 12,510.00 | 13,050.00 | 13,050.00 | 5.84% | 171,156 |
| Apr 2, 2026 | 12,880.00 | 13,160.00 | 12,190.00 | 12,330.00 | 12,330.00 | -3.67% | 209,143 |
| Apr 1, 2026 | 12,910.00 | 13,170.00 | 11,900.00 | 12,800.00 | 12,800.00 | -0.39% | 526,143 |
| Mar 31, 2026 | 13,490.00 | 13,540.00 | 12,790.00 | 12,850.00 | 12,850.00 | -4.10% | 182,236 |
| Mar 30, 2026 | 12,910.00 | 13,570.00 | 12,670.00 | 13,400.00 | 13,400.00 | -0.45% | 148,877 |
| Mar 27, 2026 | 13,330.00 | 13,580.00 | 12,740.00 | 13,460.00 | 13,260.00 | - | 153,857 |
| Mar 26, 2026 | 13,850.00 | 13,850.00 | 13,420.00 | 13,460.00 | 13,260.00 | -1.61% | 166,770 |
| Mar 25, 2026 | 13,390.00 | 13,920.00 | 13,390.00 | 13,680.00 | 13,476.73 | 2.17% | 161,004 |
| Mar 24, 2026 | 13,470.00 | 13,700.00 | 13,030.00 | 13,390.00 | 13,191.04 | 1.67% | 125,828 |
| Mar 23, 2026 | 13,250.00 | 13,850.00 | 12,970.00 | 13,170.00 | 12,974.31 | -2.44% | 227,323 |
| Mar 20, 2026 | 13,260.00 | 13,710.00 | 13,080.00 | 13,500.00 | 13,299.41 | 3.37% | 255,100 |
| Mar 19, 2026 | 12,380.00 | 13,330.00 | 12,170.00 | 13,060.00 | 12,865.94 | 4.06% | 233,147 |
| Mar 18, 2026 | 12,760.00 | 12,780.00 | 12,350.00 | 12,550.00 | 12,363.52 | -0.40% | 136,107 |
| Mar 17, 2026 | 12,550.00 | 12,790.00 | 12,390.00 | 12,600.00 | 12,412.78 | 2.19% | 122,336 |
| Mar 16, 2026 | 12,600.00 | 12,800.00 | 12,300.00 | 12,330.00 | 12,146.79 | -2.30% | 106,455 |
| Mar 13, 2026 | 12,550.00 | 12,830.00 | 12,290.00 | 12,620.00 | 12,432.48 | -1.02% | 95,304 |
| Mar 12, 2026 | 12,960.00 | 13,170.00 | 12,680.00 | 12,750.00 | 12,560.55 | -1.62% | 135,370 |
| Mar 11, 2026 | 12,970.00 | 13,280.00 | 12,720.00 | 12,960.00 | 12,767.43 | 2.61% | 229,906 |
| Mar 10, 2026 | 12,600.00 | 12,700.00 | 12,100.00 | 12,630.00 | 12,442.33 | 5.25% | 184,938 |
| Mar 9, 2026 | 12,200.00 | 12,440.00 | 11,680.00 | 12,000.00 | 11,821.69 | -4.46% | 230,603 |
| Mar 6, 2026 | 11,850.00 | 12,640.00 | 11,580.00 | 12,560.00 | 12,373.37 | 5.99% | 214,076 |
| Mar 5, 2026 | 11,220.00 | 12,070.00 | 11,200.00 | 11,850.00 | 11,673.92 | 15.27% | 273,228 |
| Mar 4, 2026 | 11,580.00 | 11,890.00 | 10,130.00 | 10,280.00 | 10,127.25 | -16.08% | 405,270 |
| Mar 3, 2026 | 12,850.00 | 13,150.00 | 12,210.00 | 12,250.00 | 12,067.98 | -6.91% | 239,525 |
| Feb 27, 2026 | 13,350.00 | 13,430.00 | 13,050.00 | 13,160.00 | 12,964.46 | -1.42% | 143,150 |
| Feb 26, 2026 | 14,130.00 | 14,130.00 | 13,340.00 | 13,350.00 | 13,151.63 | -3.40% | 241,068 |
| Feb 25, 2026 | 13,760.00 | 14,040.00 | 13,700.00 | 13,820.00 | 13,614.65 | 1.69% | 332,164 |
| Feb 24, 2026 | 12,870.00 | 13,730.00 | 12,860.00 | 13,590.00 | 13,388.07 | 5.59% | 353,286 |
| Feb 23, 2026 | 13,130.00 | 13,300.00 | 12,800.00 | 12,870.00 | 12,678.77 | -1.45% | 139,566 |
| Feb 20, 2026 | 13,270.00 | 13,270.00 | 13,010.00 | 13,060.00 | 12,865.94 | -1.51% | 117,180 |
| Feb 19, 2026 | 12,730.00 | 13,320.00 | 12,530.00 | 13,260.00 | 13,062.97 | 4.25% | 192,484 |
| Feb 13, 2026 | 12,860.00 | 12,970.00 | 12,700.00 | 12,720.00 | 12,531.00 | -2.00% | 105,639 |
| Feb 12, 2026 | 12,990.00 | 13,190.00 | 12,780.00 | 12,980.00 | 12,787.13 | 0.85% | 158,486 |
| Feb 11, 2026 | 13,340.00 | 13,340.00 | 12,850.00 | 12,870.00 | 12,678.77 | -2.94% | 177,139 |
| Feb 10, 2026 | 13,440.00 | 13,680.00 | 13,150.00 | 13,260.00 | 13,062.97 | 0.38% | 187,016 |
| Feb 9, 2026 | 13,560.00 | 14,100.00 | 13,080.00 | 13,210.00 | 13,013.71 | 2.17% | 362,896 |
| Feb 6, 2026 | 12,510.00 | 13,560.00 | 12,130.00 | 12,930.00 | 12,737.88 | -0.39% | 391,376 |
| Feb 5, 2026 | 13,300.00 | 13,320.00 | 12,790.00 | 12,980.00 | 12,787.13 | -3.35% | 221,734 |
| Feb 4, 2026 | 13,580.00 | 13,960.00 | 13,310.00 | 13,430.00 | 13,230.45 | -1.25% | 288,700 |
| Feb 3, 2026 | 13,480.00 | 13,760.00 | 12,940.00 | 13,600.00 | 13,397.92 | 2.64% | 368,331 |
| Feb 2, 2026 | 12,720.00 | 14,500.00 | 12,700.00 | 13,250.00 | 13,053.12 | 6.00% | 1,111,248 |
| Jan 30, 2026 | 12,830.00 | 12,960.00 | 12,400.00 | 12,500.00 | 12,314.26 | -2.80% | 191,615 |
| Jan 29, 2026 | 12,820.00 | 13,070.00 | 12,250.00 | 12,860.00 | 12,668.92 | 1.82% | 289,657 |
| Jan 28, 2026 | 12,200.00 | 12,850.00 | 12,200.00 | 12,630.00 | 12,442.33 | 3.95% | 271,945 |
| Jan 27, 2026 | 12,310.00 | 12,310.00 | 11,900.00 | 12,150.00 | 11,969.47 | -1.46% | 234,732 |
| Jan 26, 2026 | 12,340.00 | 12,840.00 | 12,180.00 | 12,330.00 | 12,146.79 | 0.82% | 519,639 |
| Jan 23, 2026 | 12,700.00 | 12,750.00 | 11,930.00 | 12,230.00 | 12,048.28 | -1.53% | 276,216 |
| Jan 22, 2026 | 11,590.00 | 12,530.00 | 11,590.00 | 12,420.00 | 12,235.45 | 9.04% | 436,639 |
| Jan 21, 2026 | 11,600.00 | 11,850.00 | 11,200.00 | 11,390.00 | 11,220.76 | -4.37% | 155,041 |
| Jan 20, 2026 | 11,260.00 | 12,100.00 | 11,250.00 | 11,910.00 | 11,733.03 | 5.77% | 238,591 |
| Jan 19, 2026 | 10,890.00 | 11,400.00 | 10,860.00 | 11,260.00 | 11,092.69 | 2.27% | 83,466 |
| Jan 16, 2026 | 11,460.00 | 11,520.00 | 10,990.00 | 11,010.00 | 10,846.40 | -3.84% | 87,214 |
| Jan 15, 2026 | 11,010.00 | 11,450.00 | 11,000.00 | 11,450.00 | 11,279.87 | 2.23% | 78,528 |
| Jan 14, 2026 | 11,200.00 | 11,380.00 | 10,970.00 | 11,200.00 | 11,033.58 | -0.97% | 64,818 |
| Jan 13, 2026 | 10,940.00 | 11,480.00 | 10,900.00 | 11,310.00 | 11,141.95 | 2.26% | 117,664 |
| Jan 12, 2026 | 10,640.00 | 11,220.00 | 10,640.00 | 11,060.00 | 10,895.66 | 3.08% | 94,355 |
| Jan 9, 2026 | 10,770.00 | 10,960.00 | 10,710.00 | 10,730.00 | 10,570.56 | -0.37% | 63,756 |
| Jan 8, 2026 | 11,170.00 | 11,170.00 | 10,510.00 | 10,770.00 | 10,609.97 | -1.64% | 134,351 |
| Jan 7, 2026 | 11,380.00 | 11,530.00 | 10,720.00 | 10,950.00 | 10,787.30 | -3.61% | 115,654 |
| Jan 6, 2026 | 11,910.00 | 12,210.00 | 11,280.00 | 11,360.00 | 11,191.20 | -3.32% | 296,810 |
| Jan 5, 2026 | 11,550.00 | 11,900.00 | 11,550.00 | 11,750.00 | 11,575.41 | 1.73% | 64,464 |
| Jan 2, 2026 | 11,820.00 | 11,820.00 | 10,980.00 | 11,550.00 | 11,378.38 | -2.28% | 76,444 |
| Dec 30, 2025 | 11,810.00 | 11,990.00 | 11,770.00 | 11,820.00 | 11,644.37 | 0.08% | 48,500 |
| Dec 29, 2025 | 11,610.00 | 12,050.00 | 11,560.00 | 11,810.00 | 11,634.52 | -1.58% | 92,289 |
| Dec 26, 2025 | 12,230.00 | 12,280.00 | 11,670.00 | 12,000.00 | 11,821.69 | -1.80% | 127,288 |
| Dec 24, 2025 | 12,230.00 | 12,350.00 | 12,030.00 | 12,220.00 | 12,038.42 | 0.08% | 53,832 |
| Dec 23, 2025 | 12,820.00 | 12,820.00 | 12,170.00 | 12,210.00 | 12,028.57 | -4.08% | 107,303 |
| Dec 22, 2025 | 12,500.00 | 12,740.00 | 12,480.00 | 12,730.00 | 12,540.85 | 2.33% | 74,777 |
| Dec 19, 2025 | 12,760.00 | 12,860.00 | 12,200.00 | 12,440.00 | 12,255.16 | -1.58% | 123,481 |
| Dec 18, 2025 | 12,880.00 | 12,950.00 | 12,500.00 | 12,640.00 | 12,452.18 | -3.88% | 98,725 |
| Dec 17, 2025 | 13,240.00 | 13,310.00 | 12,880.00 | 13,150.00 | 12,954.61 | 0.23% | 57,218 |
| Dec 16, 2025 | 13,660.00 | 13,820.00 | 13,090.00 | 13,120.00 | 12,925.05 | -3.95% | 68,088 |
| Dec 15, 2025 | 13,410.00 | 13,790.00 | 13,410.00 | 13,660.00 | 13,457.03 | -1.37% | 60,629 |
| Dec 12, 2025 | 13,510.00 | 13,920.00 | 13,290.00 | 13,850.00 | 13,644.21 | 3.20% | 125,212 |
| Dec 11, 2025 | 13,940.00 | 14,060.00 | 13,220.00 | 13,420.00 | 13,220.59 | -2.61% | 168,057 |
| Dec 10, 2025 | 14,510.00 | 14,760.00 | 13,650.00 | 13,780.00 | 13,575.25 | -4.11% | 230,212 |
| Dec 9, 2025 | 14,550.00 | 14,680.00 | 14,130.00 | 14,370.00 | 14,156.48 | -1.24% | 82,942 |
| Dec 8, 2025 | 14,540.00 | 15,080.00 | 14,070.00 | 14,550.00 | 14,333.80 | 0.76% | 119,063 |
| Dec 5, 2025 | 14,230.00 | 14,520.00 | 14,230.00 | 14,440.00 | 14,225.44 | 1.48% | 55,307 |
| Dec 4, 2025 | 14,810.00 | 15,060.00 | 14,010.00 | 14,230.00 | 14,018.56 | -3.92% | 189,035 |
| Dec 3, 2025 | 14,780.00 | 14,980.00 | 14,590.00 | 14,810.00 | 14,589.94 | 1.30% | 41,305 |
| Dec 2, 2025 | 15,040.00 | 15,040.00 | 14,600.00 | 14,620.00 | 14,402.76 | -2.66% | 66,872 |
| Dec 1, 2025 | 15,440.00 | 15,770.00 | 14,850.00 | 15,020.00 | 14,796.82 | -2.72% | 95,092 |