M2N Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,635.00 | 2,665.00 | 2,610.00 | 2,630.00 | 2,630.00 | 24,448 |
| 2024-04-25 | 2,660.00 | 2,700.00 | 2,615.00 | 2,635.00 | 2,635.00 | 41,897 |
| 2024-04-24 | 2,625.00 | 2,740.00 | 2,625.00 | 2,650.00 | 2,650.00 | 70,453 |
| 2024-04-23 | 2,685.00 | 2,685.00 | 2,640.00 | 2,655.00 | 2,655.00 | 19,585 |
| 2024-04-22 | 2,600.00 | 2,660.00 | 2,575.00 | 2,620.00 | 2,620.00 | 39,256 |
| 2024-04-19 | 2,620.00 | 2,635.00 | 2,495.00 | 2,600.00 | 2,600.00 | 52,991 |
| 2024-04-18 | 2,610.00 | 2,655.00 | 2,610.00 | 2,620.00 | 2,620.00 | 24,088 |
| 2024-04-17 | 2,580.00 | 2,665.00 | 2,570.00 | 2,615.00 | 2,615.00 | 38,780 |
| 2024-04-16 | 2,675.00 | 2,750.00 | 2,575.00 | 2,580.00 | 2,580.00 | 101,319 |
| 2024-04-15 | 2,770.00 | 2,770.00 | 2,625.00 | 2,660.00 | 2,660.00 | 98,715 |
| 2024-04-12 | 2,810.00 | 2,825.00 | 2,750.00 | 2,770.00 | 2,770.00 | 52,445 |
| 2024-04-11 | 2,810.00 | 2,840.00 | 2,800.00 | 2,810.00 | 2,810.00 | 23,260 |
| 2024-04-09 | 2,840.00 | 2,870.00 | 2,810.00 | 2,850.00 | 2,850.00 | 37,010 |
| 2024-04-08 | 2,870.00 | 2,905.00 | 2,840.00 | 2,840.00 | 2,840.00 | 64,097 |
| 2024-04-05 | 2,905.00 | 2,940.00 | 2,900.00 | 2,915.00 | 2,915.00 | 40,144 |
| 2024-04-04 | 2,980.00 | 2,995.00 | 2,915.00 | 2,945.00 | 2,945.00 | 45,592 |
| 2024-04-03 | 2,985.00 | 3,000.00 | 2,960.00 | 2,980.00 | 2,980.00 | 49,376 |
| 2024-04-02 | 2,995.00 | 3,050.00 | 2,985.00 | 3,015.00 | 3,015.00 | 39,259 |
| 2024-04-01 | 3,030.00 | 3,035.00 | 3,000.00 | 3,020.00 | 3,020.00 | 40,442 |
| 2024-03-29 | 3,010.00 | 3,035.00 | 2,970.00 | 2,990.00 | 2,990.00 | 59,076 |
| 2024-03-28 | 3,035.00 | 3,065.00 | 2,980.00 | 3,010.00 | 3,010.00 | 40,830 |
| 2024-03-27 | 3,005.00 | 3,050.00 | 3,005.00 | 3,040.00 | 3,040.00 | 30,516 |
| 2024-03-26 | 2,985.00 | 3,055.00 | 2,985.00 | 3,035.00 | 3,035.00 | 88,803 |
| 2024-03-25 | 3,065.00 | 3,065.00 | 2,935.00 | 2,985.00 | 2,985.00 | 98,899 |
| 2024-03-22 | 3,065.00 | 3,115.00 | 3,050.00 | 3,075.00 | 3,075.00 | 90,259 |
| 2024-03-21 | 3,060.00 | 3,115.00 | 3,050.00 | 3,065.00 | 3,065.00 | 37,439 |
| 2024-03-20 | 3,030.00 | 3,115.00 | 3,000.00 | 3,095.00 | 3,095.00 | 63,848 |
| 2024-03-19 | 3,050.00 | 3,050.00 | 2,980.00 | 3,025.00 | 3,025.00 | 34,356 |
| 2024-03-18 | 2,925.00 | 3,025.00 | 2,915.00 | 3,020.00 | 3,020.00 | 97,204 |
| 2024-03-15 | 2,870.00 | 2,900.00 | 2,805.00 | 2,895.00 | 2,895.00 | 78,829 |
| 2024-03-14 | 2,870.00 | 2,885.00 | 2,830.00 | 2,860.00 | 2,860.00 | 44,196 |
| 2024-03-13 | 2,875.00 | 2,920.00 | 2,835.00 | 2,875.00 | 2,875.00 | 67,839 |
| 2024-03-12 | 2,910.00 | 2,910.00 | 2,875.00 | 2,875.00 | 2,875.00 | 30,619 |
| 2024-03-11 | 2,905.00 | 2,930.00 | 2,875.00 | 2,910.00 | 2,910.00 | 38,687 |
| 2024-03-08 | 2,880.00 | 2,940.00 | 2,875.00 | 2,905.00 | 2,905.00 | 80,456 |
| 2024-03-07 | 2,840.00 | 2,960.00 | 2,840.00 | 2,885.00 | 2,885.00 | 59,388 |
| 2024-03-06 | 2,845.00 | 2,900.00 | 2,825.00 | 2,840.00 | 2,840.00 | 55,449 |
| 2024-03-05 | 2,845.00 | 2,890.00 | 2,815.00 | 2,850.00 | 2,850.00 | 44,976 |
| 2024-03-04 | 2,805.00 | 2,910.00 | 2,805.00 | 2,845.00 | 2,845.00 | 48,007 |
| 2024-02-29 | 2,885.00 | 2,885.00 | 2,805.00 | 2,825.00 | 2,825.00 | 57,925 |
| 2024-02-28 | 2,885.00 | 2,910.00 | 2,870.00 | 2,885.00 | 2,885.00 | 22,457 |
| 2024-02-27 | 2,945.00 | 2,945.00 | 2,880.00 | 2,895.00 | 2,895.00 | 57,988 |
| 2024-02-26 | 2,975.00 | 2,975.00 | 2,910.00 | 2,945.00 | 2,945.00 | 69,115 |
| 2024-02-23 | 3,050.00 | 3,055.00 | 2,965.00 | 2,965.00 | 2,965.00 | 100,050 |
| 2024-02-22 | 3,090.00 | 3,100.00 | 3,030.00 | 3,035.00 | 3,035.00 | 69,438 |
| 2024-02-21 | 3,040.00 | 3,115.00 | 3,035.00 | 3,095.00 | 3,095.00 | 98,019 |
| 2024-02-20 | 3,075.00 | 3,090.00 | 3,035.00 | 3,040.00 | 3,040.00 | 33,212 |
| 2024-02-19 | 3,030.00 | 3,105.00 | 3,030.00 | 3,075.00 | 3,075.00 | 39,738 |
| 2024-02-16 | 3,045.00 | 3,055.00 | 3,000.00 | 3,050.00 | 3,050.00 | 44,505 |
| 2024-02-15 | 3,070.00 | 3,080.00 | 3,025.00 | 3,050.00 | 3,050.00 | 47,835 |
| 2024-02-14 | 2,970.00 | 3,265.00 | 2,945.00 | 3,065.00 | 3,065.00 | 370,699 |
| 2024-02-13 | 3,000.00 | 3,010.00 | 2,975.00 | 2,985.00 | 2,985.00 | 45,936 |
| 2024-02-08 | 3,025.00 | 3,025.00 | 2,975.00 | 2,995.00 | 2,995.00 | 17,966 |
| 2024-02-07 | 3,040.00 | 3,040.00 | 2,995.00 | 3,005.00 | 3,005.00 | 47,933 |
| 2024-02-06 | 2,970.00 | 3,120.00 | 2,970.00 | 3,030.00 | 3,030.00 | 109,472 |
| 2024-02-05 | 2,970.00 | 3,005.00 | 2,940.00 | 2,990.00 | 2,990.00 | 33,668 |
| 2024-02-02 | 2,970.00 | 2,985.00 | 2,940.00 | 2,970.00 | 2,970.00 | 31,761 |
| 2024-02-01 | 2,855.00 | 3,090.00 | 2,840.00 | 2,940.00 | 2,940.00 | 102,021 |
| 2024-01-31 | 2,910.00 | 2,910.00 | 2,845.00 | 2,885.00 | 2,885.00 | 63,882 |
| 2024-01-30 | 2,915.00 | 2,940.00 | 2,880.00 | 2,920.00 | 2,920.00 | 36,760 |
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.