Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 033310.KQ stock page

M2N Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,530.002,565.002,510.002,525.002,525.0024,054
2024-07-242,565.002,590.002,530.002,565.002,565.0017,581
2024-07-232,580.002,600.002,525.002,565.002,565.0051,089
2024-07-222,625.002,635.002,580.002,580.002,580.0027,755
2024-07-192,615.002,655.002,600.002,625.002,625.0025,377
2024-07-182,590.002,625.002,575.002,615.002,615.0036,225
2024-07-172,580.002,615.002,550.002,595.002,595.0034,949
2024-07-162,575.002,620.002,565.002,580.002,580.0035,575
2024-07-152,585.002,605.002,570.002,575.002,575.0017,906
2024-07-122,575.002,595.002,545.002,575.002,575.0035,043
2024-07-112,575.002,600.002,545.002,575.002,575.0029,620
2024-07-102,520.002,600.002,515.002,580.002,580.0042,247
2024-07-092,505.002,570.002,505.002,535.002,535.0026,501
2024-07-082,520.002,570.002,490.002,505.002,505.0043,616
2024-07-052,500.002,510.002,445.002,500.002,500.0053,510
2024-07-042,470.002,505.002,445.002,500.002,500.0019,184
2024-07-032,530.002,545.002,450.002,490.002,490.0067,622
2024-07-022,600.002,600.002,520.002,525.002,525.0055,256
2024-07-012,610.002,610.002,570.002,580.002,580.0022,955
2024-06-282,635.002,635.002,600.002,610.002,610.0012,738
2024-06-272,635.002,655.002,610.002,635.002,635.0014,628
2024-06-262,630.002,640.002,610.002,640.002,640.006,093
2024-06-252,585.002,640.002,585.002,630.002,630.0024,990
2024-06-242,585.002,625.002,550.002,585.002,585.0039,612
2024-06-212,620.002,620.002,530.002,585.002,585.0051,015
2024-06-202,615.002,650.002,595.002,620.002,620.0027,760
2024-06-192,640.002,640.002,580.002,620.002,620.0042,052
2024-06-182,670.002,700.002,620.002,620.002,620.0021,710
2024-06-172,645.002,670.002,615.002,655.002,655.0029,590
2024-06-142,700.002,700.002,620.002,620.002,620.0076,597
2024-06-132,700.002,720.002,685.002,690.002,690.0052,572
2024-06-122,685.002,800.002,680.002,700.002,700.0086,544
2024-06-112,700.002,740.002,685.002,685.002,685.0017,441
2024-06-102,700.002,725.002,680.002,700.002,700.0019,766
2024-06-072,740.002,755.002,710.002,720.002,720.0041,133
2024-06-052,720.002,740.002,660.002,740.002,740.0044,912
2024-06-042,710.002,750.002,700.002,720.002,720.0032,230
2024-06-032,685.002,750.002,675.002,720.002,720.0055,202
2024-05-312,740.002,745.002,705.002,705.002,705.0019,578
2024-05-302,715.002,790.002,685.002,725.002,725.0050,421
2024-05-292,705.002,735.002,695.002,705.002,705.0048,127
2024-05-282,735.002,750.002,680.002,725.002,725.0044,455
2024-05-272,775.002,785.002,710.002,745.002,745.0047,216
2024-05-242,760.002,795.002,700.002,775.002,775.0061,316
2024-05-232,780.002,800.002,755.002,760.002,760.0043,634
2024-05-222,790.002,890.002,770.002,795.002,795.0057,612
2024-05-212,845.002,845.002,780.002,790.002,790.0046,085
2024-05-202,815.002,840.002,795.002,835.002,835.0059,092
2024-05-172,785.002,865.002,785.002,810.002,810.00101,526
2024-05-162,890.003,080.002,800.002,815.002,815.00501,999
2024-05-142,700.002,705.002,685.002,695.002,695.0038,689
2024-05-132,720.002,725.002,655.002,685.002,685.0050,624
2024-05-102,710.002,720.002,685.002,720.002,720.0031,508
2024-05-092,700.002,720.002,685.002,710.002,710.0033,043
2024-05-082,725.002,725.002,690.002,705.002,705.0028,742
2024-05-072,690.002,725.002,680.002,705.002,705.0024,138
2024-05-032,710.002,715.002,685.002,705.002,705.0022,610
2024-05-022,665.002,720.002,665.002,700.002,700.0031,259
2024-04-302,670.002,715.002,670.002,670.002,670.0021,452
2024-04-292,645.002,680.002,630.002,665.002,665.0024,984
← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.