Mgame Corp. (KOSDAQ:058630)
South Korea
· Delayed Price · Currency is KRW 6,670.00
+60.00 (0.91%)
At close: Dec 5, 2025
Mgame Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,630.00 | 6,670.00 | 6,570.00 | 6,670.00 | 6,670.00 | 0.91% | 64,769 |
| Dec 4, 2025 | 6,650.00 | 6,690.00 | 6,570.00 | 6,610.00 | 6,610.00 | -0.60% | 72,483 |
| Dec 3, 2025 | 6,680.00 | 6,730.00 | 6,640.00 | 6,650.00 | 6,650.00 | -0.45% | 19,623 |
| Dec 2, 2025 | 6,830.00 | 6,830.00 | 6,650.00 | 6,680.00 | 6,680.00 | -1.62% | 35,350 |
| Dec 1, 2025 | 6,620.00 | 6,820.00 | 6,590.00 | 6,790.00 | 6,790.00 | 2.57% | 115,633 |
| Nov 28, 2025 | 6,400.00 | 6,660.00 | 6,380.00 | 6,620.00 | 6,620.00 | 2.80% | 99,208 |
| Nov 27, 2025 | 6,460.00 | 6,530.00 | 6,410.00 | 6,440.00 | 6,440.00 | -1.08% | 56,758 |
| Nov 26, 2025 | 6,500.00 | 6,540.00 | 6,430.00 | 6,510.00 | 6,510.00 | 0.15% | 63,960 |
| Nov 25, 2025 | 6,450.00 | 6,510.00 | 6,390.00 | 6,500.00 | 6,500.00 | 0.78% | 86,630 |
| Nov 24, 2025 | 6,190.00 | 6,450.00 | 6,190.00 | 6,450.00 | 6,450.00 | 3.20% | 104,558 |
| Nov 21, 2025 | 6,310.00 | 6,330.00 | 6,200.00 | 6,250.00 | 6,250.00 | -2.34% | 57,000 |
| Nov 20, 2025 | 6,380.00 | 6,440.00 | 6,330.00 | 6,400.00 | 6,400.00 | - | 42,761 |
| Nov 19, 2025 | 6,040.00 | 6,400.00 | 5,970.00 | 6,400.00 | 6,400.00 | 5.09% | 164,002 |
| Nov 18, 2025 | 6,200.00 | 6,250.00 | 6,010.00 | 6,090.00 | 6,090.00 | -3.03% | 96,178 |
| Nov 17, 2025 | 6,410.00 | 6,460.00 | 6,220.00 | 6,280.00 | 6,280.00 | -2.79% | 94,105 |
| Nov 14, 2025 | 6,510.00 | 6,600.00 | 6,430.00 | 6,460.00 | 6,460.00 | -1.22% | 219,272 |
| Nov 13, 2025 | 6,390.00 | 6,570.00 | 6,310.00 | 6,540.00 | 6,540.00 | 2.99% | 101,463 |
| Nov 12, 2025 | 6,270.00 | 6,380.00 | 6,170.00 | 6,350.00 | 6,350.00 | 1.93% | 51,530 |
| Nov 11, 2025 | 6,230.00 | 6,290.00 | 6,160.00 | 6,230.00 | 6,230.00 | - | 47,412 |
| Nov 10, 2025 | 6,150.00 | 6,290.00 | 6,150.00 | 6,230.00 | 6,230.00 | 1.30% | 22,166 |
| Nov 7, 2025 | 6,050.00 | 6,250.00 | 6,040.00 | 6,150.00 | 6,150.00 | -0.65% | 117,948 |
| Nov 6, 2025 | 6,320.00 | 6,350.00 | 6,130.00 | 6,190.00 | 6,190.00 | -1.75% | 127,740 |
| Nov 5, 2025 | 6,480.00 | 6,490.00 | 6,230.00 | 6,300.00 | 6,300.00 | -3.08% | 128,206 |
| Nov 4, 2025 | 6,430.00 | 6,540.00 | 6,370.00 | 6,500.00 | 6,500.00 | -0.46% | 157,845 |
| Nov 3, 2025 | 6,520.00 | 6,560.00 | 6,310.00 | 6,530.00 | 6,530.00 | 0.62% | 178,906 |
| Oct 31, 2025 | 6,400.00 | 6,500.00 | 6,340.00 | 6,490.00 | 6,490.00 | 2.20% | 113,837 |
| Oct 30, 2025 | 6,300.00 | 6,350.00 | 6,230.00 | 6,350.00 | 6,350.00 | 0.79% | 127,699 |
| Oct 29, 2025 | 6,290.00 | 6,310.00 | 6,160.00 | 6,300.00 | 6,300.00 | 0.16% | 148,229 |
| Oct 28, 2025 | 6,240.00 | 6,290.00 | 6,170.00 | 6,290.00 | 6,290.00 | 0.80% | 101,953 |
| Oct 27, 2025 | 6,160.00 | 6,250.00 | 6,100.00 | 6,240.00 | 6,240.00 | 1.30% | 97,571 |
| Oct 24, 2025 | 6,090.00 | 6,160.00 | 6,040.00 | 6,160.00 | 6,160.00 | 1.15% | 120,252 |
| Oct 23, 2025 | 6,190.00 | 6,200.00 | 6,080.00 | 6,090.00 | 6,090.00 | -0.98% | 62,233 |
| Oct 22, 2025 | 6,100.00 | 6,180.00 | 6,000.00 | 6,150.00 | 6,150.00 | 0.82% | 92,015 |
| Oct 21, 2025 | 6,120.00 | 6,130.00 | 5,970.00 | 6,100.00 | 6,100.00 | - | 139,642 |
| Oct 20, 2025 | 6,030.00 | 6,110.00 | 5,940.00 | 6,100.00 | 6,100.00 | 1.16% | 89,128 |
| Oct 17, 2025 | 6,040.00 | 6,070.00 | 5,920.00 | 6,030.00 | 6,030.00 | -0.17% | 156,447 |
| Oct 16, 2025 | 6,110.00 | 6,120.00 | 6,000.00 | 6,040.00 | 6,040.00 | -0.17% | 88,532 |
| Oct 15, 2025 | 6,040.00 | 6,100.00 | 5,890.00 | 6,050.00 | 6,050.00 | - | 131,747 |
| Oct 14, 2025 | 5,750.00 | 6,140.00 | 5,750.00 | 6,050.00 | 6,050.00 | 4.67% | 365,302 |
| Oct 13, 2025 | 5,670.00 | 5,860.00 | 5,550.00 | 5,780.00 | 5,780.00 | 1.40% | 117,337 |
| Oct 10, 2025 | 5,730.00 | 5,730.00 | 5,600.00 | 5,700.00 | 5,700.00 | -0.70% | 83,223 |
| Oct 2, 2025 | 5,750.00 | 5,780.00 | 5,690.00 | 5,740.00 | 5,740.00 | 0.17% | 48,922 |
| Oct 1, 2025 | 5,740.00 | 5,780.00 | 5,690.00 | 5,730.00 | 5,730.00 | -0.17% | 52,156 |
| Sep 30, 2025 | 5,840.00 | 5,840.00 | 5,610.00 | 5,740.00 | 5,740.00 | -1.71% | 166,433 |
| Sep 29, 2025 | 5,800.00 | 5,870.00 | 5,770.00 | 5,840.00 | 5,840.00 | 0.69% | 62,653 |
| Sep 26, 2025 | 5,850.00 | 5,860.00 | 5,710.00 | 5,800.00 | 5,800.00 | -0.85% | 74,420 |
| Sep 25, 2025 | 5,850.00 | 5,870.00 | 5,790.00 | 5,850.00 | 5,850.00 | - | 43,289 |
| Sep 24, 2025 | 5,900.00 | 5,960.00 | 5,760.00 | 5,850.00 | 5,850.00 | -0.85% | 91,243 |
| Sep 23, 2025 | 5,870.00 | 5,950.00 | 5,720.00 | 5,900.00 | 5,900.00 | - | 163,383 |
| Sep 22, 2025 | 5,870.00 | 5,930.00 | 5,840.00 | 5,900.00 | 5,900.00 | -0.34% | 71,688 |