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
2023-11-012,945.002,980.002,880.002,960.002,960.0062,974
2023-10-312,980.003,000.002,910.002,940.002,940.0063,625
2023-10-302,990.003,020.002,970.002,980.002,980.0036,560
2023-10-272,990.003,100.002,990.003,040.003,040.0037,187
2023-10-263,105.003,105.003,005.003,070.003,070.0044,112
2023-10-253,120.003,170.003,075.003,160.003,160.0045,747
2023-10-243,035.003,125.002,950.003,100.003,100.0068,602
2023-10-233,000.003,060.002,950.003,035.003,035.0057,396
2023-10-203,155.003,155.002,955.003,050.003,050.0085,064
2023-10-193,045.003,170.002,900.003,170.003,170.00115,363
2023-10-183,100.003,160.003,005.003,085.003,085.00134,471
2023-10-173,050.003,225.003,050.003,130.003,130.0076,149
2023-10-163,300.003,300.003,105.003,115.003,115.0085,241
2023-10-133,365.003,365.003,250.003,300.003,300.0041,859
2023-10-123,325.003,385.003,320.003,350.003,350.0055,770
2023-10-113,355.003,400.003,300.003,300.003,300.0032,354
2023-10-103,475.003,490.003,335.003,335.003,335.0023,150
2023-10-063,370.003,475.003,370.003,460.003,460.0025,745
2023-10-053,350.003,400.003,330.003,380.003,380.0028,695
2023-10-043,365.003,400.003,325.003,370.003,370.0055,932
2023-09-273,395.003,420.003,305.003,400.003,400.0056,361
2023-09-263,390.003,470.003,330.003,395.003,395.0027,526
2023-09-253,415.003,420.003,345.003,400.003,400.0057,089
2023-09-223,270.003,465.003,270.003,415.003,415.0051,514
2023-09-213,600.003,600.003,415.003,425.003,425.00110,700
2023-09-203,595.003,620.003,585.003,605.003,605.0041,132
2023-09-193,610.003,655.003,595.003,630.003,630.0052,818
2023-09-183,700.003,710.003,590.003,620.003,620.0065,993
2023-09-153,740.003,765.003,680.003,700.003,700.0052,826
2023-09-143,640.003,740.003,640.003,725.003,725.0050,381
2023-09-133,715.003,745.003,655.003,670.003,670.0060,976
2023-09-123,795.003,800.003,730.003,760.003,760.0036,147
2023-09-113,660.003,815.003,660.003,780.003,780.0067,597
2023-09-083,710.003,730.003,660.003,685.003,685.0050,714
2023-09-073,790.003,790.003,680.003,740.003,740.0029,208
2023-09-063,830.003,830.003,740.003,740.003,740.0025,981
2023-09-053,840.003,880.003,715.003,830.003,830.0078,413
2023-09-043,825.003,895.003,805.003,840.003,840.0025,913
2023-09-013,895.003,905.003,805.003,860.003,860.0097,881
2023-08-313,930.003,980.003,880.003,900.003,900.0040,197
2023-08-303,875.003,940.003,860.003,940.003,940.0039,194
2023-08-293,820.003,910.003,770.003,905.003,905.0066,098
2023-08-283,795.003,845.003,765.003,800.003,800.0036,301
2023-08-253,785.003,830.003,700.003,795.003,795.0082,337
2023-08-243,830.003,845.003,740.003,780.003,780.0079,750
2023-08-233,845.003,900.003,795.003,830.003,830.0062,578
2023-08-224,020.004,020.003,870.003,890.003,890.0062,767
2023-08-213,905.004,030.003,880.004,000.004,000.0071,431
2023-08-183,910.003,950.003,830.003,900.003,900.0051,562
2023-08-173,925.003,980.003,850.003,915.003,915.0043,981
2023-08-163,970.004,010.003,915.003,985.003,985.0058,411
2023-08-143,995.004,005.003,930.004,000.004,000.0046,589
2023-08-113,955.004,010.003,935.003,995.003,995.0034,718
2023-08-103,935.004,000.003,890.003,995.003,995.0049,052
2023-08-093,825.003,970.003,815.003,950.003,950.0048,964
2023-08-083,885.003,935.003,845.003,860.003,860.0072,616
2023-08-073,915.003,925.003,825.003,870.003,870.0093,116
2023-08-043,930.004,010.003,860.003,905.003,905.0055,601
2023-08-033,845.003,980.003,840.003,970.003,970.0077,488
2023-08-023,880.003,960.003,800.003,890.003,890.0068,148
← NewerPage 13 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.