Stock listing
KRX:032790 Mgen Solutions Co. Ltd. (엠젠솔루션) 주가
Follow Mgen Solutions Co. Ltd. into a list and get an email when it puts out news.
Share price · KRX:032790
₩1,170.00 KRW -43.00 (-3.5%)
Close on Oct 30, 2026
- Day range
- ₩1,146.00 – ₩1,220.00 KRWOct 30, 2026
- Volume
- 68,613 sharesOct 30, 2026
- Market cap
- ₩34.54B KRWAt the close on Oct 30, 2026 · price × 29.52M shares outstanding
- 52-week range
- ₩797.00 – ₩2,550.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩219.8M KRWMedian day 95,282 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:032790 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,170.00 | -43.00 | -3.5% | ₩1,193.00 | ₩1,220.00 | ₩1,146.00 | 68,613 | |
| ₩1,213.00 | +13.00 | +1.1% | ₩1,230.00 | ₩1,230.00 | ₩1,173.00 | 28,513 | |
| ₩1,200.00 | -32.00 | -2.6% | ₩1,240.00 | ₩1,243.00 | ₩1,184.00 | 85,915 | |
| ₩1,232.00 | +4.00 | +0.3% | ₩1,228.00 | ₩1,235.00 | ₩1,202.00 | 38,297 | |
| ₩1,228.00 | +58.00 | +5.0% | ₩1,140.00 | ₩1,237.00 | ₩1,140.00 | 52,793 | |
| ₩1,170.00 | -14.00 | -1.2% | ₩1,184.00 | ₩1,215.00 | ₩1,165.00 | 31,791 | |
| ₩1,184.00 | +4.00 | +0.3% | ₩1,127.00 | ₩1,197.00 | ₩1,127.00 | 23,790 | |
| ₩1,180.00 | +15.00 | +1.3% | ₩1,165.00 | ₩1,185.00 | ₩1,140.00 | 32,668 | |
| ₩1,165.00 | +1.00 | +0.1% | ₩1,200.00 | ₩1,200.00 | ₩1,130.00 | 96,444 | |
| ₩1,164.00 | -31.00 | -2.6% | ₩1,195.00 | ₩1,195.00 | ₩1,115.00 | 25,466 | |
| ₩1,195.00 | -5.00 | -0.4% | ₩1,293.00 | ₩1,293.00 | ₩1,144.00 | 153,845 | |
| ₩1,200.00 | -59.00 | -4.7% | ₩1,240.00 | ₩1,240.00 | ₩1,165.00 | 50,322 | |
| ₩1,259.00 | +52.00 | +4.3% | ₩1,222.00 | ₩1,308.00 | ₩1,208.00 | 94,898 | |
| ₩1,207.00 | +27.00 | +2.3% | ₩1,185.00 | ₩1,221.00 | ₩1,161.00 | 49,087 | |
| ₩1,180.00 | -30.00 | -2.5% | ₩1,200.00 | ₩1,224.00 | ₩1,165.00 | 119,948 | |
| ₩1,210.00 | 0.00 | 0.0% | ₩1,200.00 | ₩1,223.00 | ₩1,187.00 | 81,033 | |
| ₩1,210.00 | -1.00 | -0.1% | ₩1,250.00 | ₩1,250.00 | ₩1,195.00 | 138,152 | |
| ₩1,211.00 | -26.00 | -2.1% | ₩1,237.00 | ₩1,250.00 | ₩1,203.00 | 124,212 | |
| ₩1,237.00 | -14.00 | -1.1% | ₩1,274.00 | ₩1,289.00 | ₩1,220.00 | 93,341 | |
| ₩1,251.00 | -4.00 | -0.3% | ₩1,278.00 | ₩1,289.00 | ₩1,202.00 | 57,133 | |
| ₩1,255.00 | -20.00 | -1.6% | ₩1,275.00 | ₩1,298.00 | ₩1,250.00 | 65,690 | |
| ₩1,275.00 | -2.00 | -0.2% | ₩1,275.00 | ₩1,295.00 | ₩1,225.00 | 56,681 | |
| ₩1,277.00 | +57.00 | +4.7% | ₩1,210.00 | ₩1,299.00 | ₩1,194.00 | 95,665 | |
| ₩1,220.00 | -5.00 | -0.4% | ₩1,225.00 | ₩1,225.00 | ₩1,135.00 | 104,007 | |
| ₩1,225.00 | -53.00 | -4.1% | ₩1,276.00 | ₩1,276.00 | ₩1,201.00 | 135,375 | |
| ₩1,278.00 | +13.00 | +1.0% | ₩1,270.00 | ₩1,345.00 | ₩1,179.00 | 232,537 | |
| ₩1,265.00 | +63.00 | +5.2% | ₩1,200.00 | ₩1,280.00 | ₩1,194.00 | 102,873 | |
| ₩1,202.00 | -127.00 | -9.6% | ₩1,331.00 | ₩1,394.00 | ₩1,176.00 | 374,874 | |
| ₩1,329.00 | -47.00 | -3.4% | ₩1,376.00 | ₩1,549.00 | ₩1,289.00 | 198,544 | |
| ₩1,376.00 | -132.00 | -8.8% | ₩1,509.00 | ₩1,572.00 | ₩1,329.00 | 298,352 | |
| ₩1,508.00 | -123.00 | -7.5% | ₩1,580.00 | ₩1,580.00 | ₩1,437.00 | 326,280 | |
| ₩1,631.00 | +190.00 | +13.2% | ₩1,473.00 | ₩1,780.00 | ₩1,441.00 | 1,691,066 | |
| ₩1,441.00 | +42.00 | +3.0% | ₩1,360.00 | ₩1,448.00 | ₩1,330.00 | 367,702 | |
| ₩1,399.00 | +209.00 | +17.6% | ₩1,202.00 | ₩1,496.00 | ₩1,202.00 | 1,623,715 | |
| ₩1,190.00 | +59.00 | +5.2% | ₩1,100.00 | ₩1,208.00 | ₩1,074.00 | 151,985 | |
| ₩1,131.00 | -27.00 | -2.3% | ₩1,158.00 | ₩1,158.00 | ₩1,100.00 | 31,291 | |
| ₩1,158.00 | -20.00 | -1.7% | ₩1,144.00 | ₩1,161.00 | ₩1,110.00 | 582,342 | |
| ₩1,178.00 | -2.00 | -0.2% | ₩1,200.00 | ₩1,200.00 | ₩1,102.00 | 38,548 | |
| ₩1,180.00 | +40.00 | +3.5% | ₩1,175.00 | ₩1,200.00 | ₩1,082.00 | 241,396 | |
| ₩1,140.00 | +118.00 | +11.5% | ₩1,022.00 | ₩1,156.00 | ₩972.00 | 204,566 | |
| ₩1,022.00 | +102.00 | +11.1% | ₩918.00 | ₩1,065.00 | ₩915.00 | 301,671 | |
| ₩920.00 | -20.00 | -2.1% | ₩939.00 | ₩939.00 | ₩901.00 | 25,896 | |
| ₩940.00 | +40.00 | +4.4% | ₩900.00 | ₩949.00 | ₩879.00 | 31,205 | |
| ₩900.00 | -8.00 | -0.9% | ₩927.00 | ₩927.00 | ₩879.00 | 46,628 | |
| ₩908.00 | -2.00 | -0.2% | ₩910.00 | ₩910.00 | ₩881.00 | 29,984 | |
| ₩910.00 | -14.00 | -1.5% | ₩978.00 | ₩978.00 | ₩888.00 | 20,272 | |
| ₩924.00 | +33.00 | +3.7% | ₩915.00 | ₩947.00 | ₩883.00 | 49,466 | |
| ₩891.00 | -49.00 | -5.2% | ₩940.00 | ₩944.00 | ₩891.00 | 85,349 | |
| ₩940.00 | -35.00 | -3.6% | ₩982.00 | ₩998.00 | ₩925.00 | 97,107 | |
| ₩975.00 | -31.00 | -3.1% | ₩1,006.00 | ₩1,006.00 | ₩966.00 | 60,187 | |
| ₩1,006.00 | -34.00 | -3.3% | ₩1,040.00 | ₩1,066.00 | ₩980.00 | 129,341 | |
| ₩1,040.00 | +53.00 | +5.4% | ₩999.00 | ₩1,040.00 | ₩930.00 | 179,305 | |
| ₩987.00 | +45.00 | +4.8% | ₩943.00 | ₩990.00 | ₩893.00 | 106,409 | |
| ₩942.00 | +32.00 | +3.5% | ₩920.00 | ₩966.00 | ₩890.00 | 88,320 | |
| ₩910.00 | -30.00 | -3.2% | ₩940.00 | ₩941.00 | ₩899.00 | 75,887 | |
| ₩940.00 | +21.00 | +2.3% | ₩929.00 | ₩956.00 | ₩887.00 | 163,673 | |
| ₩919.00 | -11.00 | -1.2% | ₩930.00 | ₩970.00 | ₩892.00 | 61,233 | |
| ₩930.00 | +3.00 | +0.3% | ₩970.00 | ₩1,000.00 | ₩884.00 | 117,367 | |
| ₩927.00 | -45.00 | -4.6% | ₩972.00 | ₩1,006.00 | ₩880.00 | 106,300 | |
| ₩972.00 | -117.00 | -10.7% | ₩1,058.00 | ₩1,058.00 | ₩952.00 | 105,225 |
- Ticker
- KRX:032790
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Mgen Solutions Co. Ltd.