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
2024-01-292,890.003,005.002,860.002,895.002,895.0080,463
2024-01-262,885.002,950.002,865.002,890.002,890.0056,470
2024-01-252,945.002,945.002,835.002,890.002,890.00103,807
2024-01-243,000.003,015.002,925.002,945.002,945.0059,057
2024-01-233,000.003,020.002,980.003,000.003,000.0032,737
2024-01-223,060.003,090.002,980.003,000.003,000.0076,243
2024-01-192,845.003,135.002,845.003,080.003,080.00202,365
2024-01-183,125.003,175.003,070.003,135.003,135.0088,375
2024-01-173,160.003,220.003,150.003,150.003,150.00101,412
2024-01-163,245.003,270.003,205.003,265.003,265.0043,825
2024-01-153,345.003,430.003,215.003,235.003,235.0087,565
2024-01-123,225.003,325.003,225.003,315.003,315.00102,571
2024-01-113,325.003,360.003,270.003,310.003,310.0053,512
2024-01-103,285.003,545.003,245.003,305.003,305.00401,507
2024-01-093,220.003,300.003,220.003,270.003,270.0039,111
2024-01-083,270.003,275.003,210.003,245.003,245.0031,033
2024-01-053,270.003,290.003,230.003,265.003,265.0037,097
2024-01-043,270.003,290.003,220.003,270.003,270.0072,229
2024-01-033,370.003,370.003,285.003,285.003,285.0059,000
2024-01-023,315.003,370.003,300.003,365.003,365.0057,599
2023-12-283,265.003,330.003,260.003,320.003,320.0048,896
2023-12-273,240.003,265.003,210.003,265.003,265.0052,066
2023-12-263,280.003,325.003,220.003,245.003,245.00115,891
2023-12-223,360.003,360.003,220.003,295.003,295.0078,089
2023-12-213,440.003,470.003,320.003,325.003,325.00130,707
2023-12-203,535.003,600.003,475.003,475.003,475.00114,731
2023-12-193,545.003,580.003,450.003,525.003,525.00114,916
2023-12-183,485.003,545.003,435.003,545.003,545.0097,312
2023-12-153,500.003,540.003,435.003,480.003,480.0098,126
2023-12-143,480.003,545.003,440.003,525.003,525.00104,029
2023-12-133,650.003,735.003,485.003,500.003,500.00242,935
2023-12-123,500.003,780.003,410.003,600.003,600.00478,829
2023-12-113,615.003,660.003,460.003,500.003,500.00176,698
2023-12-083,595.003,640.003,545.003,615.003,615.00115,313
2023-12-073,505.003,635.003,425.003,600.003,600.00289,351
2023-12-063,460.003,515.003,380.003,515.003,515.00141,130
2023-12-053,510.003,535.003,405.003,500.003,500.00148,291
2023-12-043,585.003,635.003,475.003,510.003,510.00269,682
2023-12-013,800.003,805.003,570.003,625.003,625.00332,596
2023-11-303,980.004,010.003,720.003,820.003,820.00460,096
2023-11-294,070.004,190.003,930.003,930.003,930.00895,011
2023-11-284,105.004,645.003,745.004,075.004,075.0011,345,860
2023-11-273,050.003,915.003,025.003,915.003,915.002,261,387
2023-11-243,015.003,050.002,990.003,015.003,015.0051,432
2023-11-233,050.003,080.003,010.003,015.003,015.0032,874
2023-11-223,070.003,075.003,020.003,040.003,040.0034,515
2023-11-213,070.003,090.003,010.003,075.003,075.0049,627
2023-11-203,005.003,080.003,005.003,070.003,070.0035,249
2023-11-173,030.003,065.002,985.003,030.003,030.0039,355
2023-11-163,070.003,080.002,980.003,030.003,030.0056,734
2023-11-152,960.003,075.002,935.003,030.003,030.0061,499
2023-11-142,755.002,950.002,755.002,930.002,930.00116,004
2023-11-132,855.002,875.002,735.002,755.002,755.00112,939
2023-11-102,930.002,930.002,825.002,880.002,880.0083,133
2023-11-093,030.003,030.002,925.002,960.002,960.0059,561
2023-11-082,990.003,055.002,990.003,020.003,020.0034,944
2023-11-073,045.003,045.002,945.002,990.002,990.00105,831
2023-11-062,990.003,065.002,990.003,045.003,045.0064,824
2023-11-032,995.003,025.002,935.002,960.002,960.0086,352
2023-11-022,955.003,000.002,945.002,980.002,980.0076,094
← NewerPage 12 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.