Mgen Solutions

032790
🏛️ south-korea →
1,006.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 2,106.38 2,120.42 1,975.31 2,017.44 0.1M
2022-12-28 2,092.34 2,195.31 2,087.65 2,106.38 0.1M
2022-12-27 2,087.65 2,148.51 2,054.89 2,097.02 0.1M
2022-12-26 2,204.68 2,242.12 2,106.38 2,120.42 0.1M
2022-12-23 2,256.16 2,265.53 2,153.19 2,204.68 0.1M
2022-12-22 2,298.29 2,326.38 2,251.48 2,256.16 0.1M
2022-12-21 2,368.51 2,485.53 2,293.61 2,293.61 0.2M
2022-12-20 2,340.42 2,382.55 2,293.61 2,349.78 0.1M
2022-12-19 2,340.42 2,410.63 2,302.97 2,359.14 0.1M
2022-12-16 2,405.95 2,410.63 2,340.42 2,368.51 0.1M
2022-12-15 2,499.57 2,499.57 2,415.31 2,448.08 0.2M
2022-12-14 2,522.97 2,574.46 2,476.16 2,508.93 0.2M
2022-12-13 2,471.48 2,630.63 2,443.40 2,537.02 0.3M
2022-12-12 2,522.97 2,522.97 2,415.31 2,471.48 0.2M
2022-12-09 2,555.74 2,644.67 2,480.85 2,513.61 0.2M
2022-12-08 2,611.91 2,658.72 2,537.02 2,588.50 0.2M
2022-12-07 2,546.38 2,654.04 2,480.85 2,621.27 0.4M
2022-12-06 2,462.12 2,700.84 2,396.59 2,621.27 2.1M
2022-12-05 2,251.48 2,480.85 2,251.48 2,410.63 0.7M
2022-12-02 2,199.99 2,302.97 2,195.31 2,246.80 0.2M
2022-12-01 2,237.44 2,256.16 2,214.04 2,214.04 0.1M
2022-11-30 2,209.36 2,251.48 2,190.63 2,218.72 0.2M
2022-11-29 2,223.40 2,246.80 2,171.91 2,209.36 0.2M
2022-11-28 2,349.78 2,377.87 2,223.40 2,223.40 0.3M
2022-11-27 2,510.00 2,510.00 2,510.00 2,510.00 0.0M
2022-11-25 2,419.99 2,424.68 2,312.33 2,349.78 0.2M
2022-11-24 2,345.10 2,410.63 2,326.38 2,396.59 0.1M
2022-11-23 2,340.42 2,387.23 2,317.02 2,345.10 0.2M
2022-11-22 2,405.95 2,405.95 2,307.65 2,321.70 0.2M
2022-11-21 2,504.25 2,518.29 2,377.87 2,419.99 0.3M
2022-11-18 2,569.78 2,602.55 2,527.65 2,527.65 0.2M
2022-11-17 2,635.31 2,691.48 2,574.46 2,588.50 0.3M
2022-11-16 2,588.50 2,761.70 2,569.78 2,644.67 0.6M
2022-11-15 2,625.95 2,682.12 2,574.46 2,579.14 0.2M
2022-11-14 2,611.91 2,663.40 2,546.38 2,654.04 0.4M
2022-11-11 2,565.10 2,639.99 2,551.06 2,579.14 0.6M
2022-11-10 2,504.25 2,766.38 2,490.21 2,555.74 1.9M
2022-11-09 2,499.57 2,574.46 2,462.12 2,504.25 0.7M
2022-11-08 2,565.10 2,630.63 2,480.85 2,522.97 0.9M
2022-11-07 2,785.10 2,785.10 2,551.06 2,574.46 1.0M
2022-11-06 2,975.00 2,975.00 2,975.00 2,975.00 0.0M
2022-11-04 3,005.10 3,009.78 2,775.74 2,785.10 0.8M
2022-11-03 2,897.44 3,065.95 2,808.50 3,014.46 0.9M
2022-11-02 2,986.38 3,042.55 2,911.48 2,925.53 0.7M
2022-11-01 3,140.84 3,220.42 2,925.53 2,958.29 1.3M
2022-10-31 3,285.95 3,304.67 3,089.35 3,094.04 1.0M
2022-10-30 3,535.00 3,535.00 3,535.00 3,535.00 0.0M
2022-10-28 3,510.63 3,543.40 3,299.99 3,309.35 2.0M
2022-10-27 3,763.40 4,044.25 3,370.20 3,571.48 3.0M
2022-10-26 5,336.16 5,336.16 3,735.31 3,735.31 6.5M