mPLUS Corp. (KOSDAQ:259630)
South Korea
· Delayed Price · Currency is KRW 14,440
+210 (1.48%)
At close: Dec 5, 2025
mPLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 13,570.00 | 13,890.00 | 13,150.00 | 13,640.00 | 13,640.00 | 2.94% | 235,222 |
| Oct 1, 2025 | 13,620.00 | 13,990.00 | 13,220.00 | 13,250.00 | 13,250.00 | -3.36% | 184,422 |
| Sep 30, 2025 | 15,000.00 | 15,000.00 | 13,600.00 | 13,710.00 | 13,710.00 | -7.49% | 284,617 |
| Sep 29, 2025 | 14,860.00 | 15,350.00 | 14,360.00 | 14,820.00 | 14,820.00 | 0.68% | 248,841 |
| Sep 26, 2025 | 15,000.00 | 15,210.00 | 14,290.00 | 14,720.00 | 14,720.00 | -1.41% | 316,644 |
| Sep 25, 2025 | 14,700.00 | 15,750.00 | 14,550.00 | 14,930.00 | 14,930.00 | 1.56% | 497,654 |
| Sep 24, 2025 | 14,930.00 | 14,990.00 | 14,350.00 | 14,700.00 | 14,700.00 | -1.54% | 278,719 |
| Sep 23, 2025 | 12,880.00 | 14,950.00 | 12,600.00 | 14,930.00 | 14,930.00 | 15.92% | 1,093,697 |
| Sep 22, 2025 | 12,990.00 | 12,990.00 | 12,530.00 | 12,880.00 | 12,880.00 | -1.45% | 164,915 |