Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 033310.KQ stock page

M2N Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-023,880.003,960.003,800.003,890.003,890.0068,148
2023-08-013,770.003,895.003,770.003,880.003,880.0068,370
2023-07-313,615.003,790.003,575.003,765.003,765.0088,239
2023-07-283,680.003,680.003,530.003,625.003,625.0054,655
2023-07-273,470.003,625.003,470.003,605.003,605.0069,727
2023-07-263,680.003,750.003,450.003,470.003,470.00227,475
2023-07-253,795.003,830.003,690.003,750.003,750.00147,432
2023-07-243,915.003,915.003,740.003,785.003,785.00110,241
2023-07-213,875.003,930.003,875.003,915.003,915.0044,836
2023-07-203,900.003,930.003,850.003,875.003,875.0051,285
2023-07-193,910.003,940.003,820.003,900.003,900.0083,682
2023-07-184,000.004,010.003,900.003,900.003,900.00118,716
2023-07-174,040.004,040.003,955.004,000.004,000.00128,836
2023-07-144,055.004,055.003,965.004,020.004,020.0073,981
2023-07-134,045.004,125.004,045.004,045.004,045.0054,628
2023-07-124,140.004,140.003,985.004,045.004,045.0097,464
2023-07-114,190.004,190.004,070.004,145.004,145.0068,426
2023-07-104,175.004,200.004,050.004,150.004,150.0042,571
2023-07-074,065.004,185.004,050.004,175.004,175.0044,373
2023-07-064,100.004,140.004,035.004,105.004,105.0090,940
2023-07-054,140.004,140.004,060.004,100.004,100.0070,267
2023-07-044,340.004,340.004,080.004,140.004,140.0084,530
2023-07-034,420.004,420.004,310.004,340.004,340.0057,962
2023-06-304,060.004,420.004,060.004,395.004,395.00199,053
2023-06-294,205.004,205.004,050.004,060.004,060.0073,366
2023-06-284,110.004,165.004,085.004,165.004,165.0084,481
2023-06-274,195.004,220.004,065.004,180.004,180.00112,737
2023-06-264,160.004,280.004,160.004,180.004,180.0067,770
2023-06-234,190.004,260.004,160.004,160.004,160.0098,480
2023-06-224,340.004,365.004,240.004,290.004,290.00127,836
2023-06-214,455.004,485.004,345.004,385.004,385.00107,407
2023-06-204,475.004,520.004,440.004,480.004,480.0061,145
2023-06-194,540.004,545.004,480.004,510.004,510.0064,070
2023-06-164,500.004,565.004,490.004,515.004,515.0056,624
2023-06-154,585.004,590.004,415.004,520.004,520.00127,341
2023-06-144,705.004,735.004,530.004,585.004,585.0085,170
2023-06-134,550.004,730.004,550.004,705.004,705.00131,147
2023-06-124,600.004,625.004,500.004,535.004,535.0075,176
2023-06-094,595.004,655.004,560.004,575.004,575.0051,317
2023-06-084,640.004,640.004,555.004,580.004,580.0055,583
2023-06-074,620.004,700.004,610.004,650.004,650.0051,249
2023-06-054,530.004,655.004,525.004,620.004,620.0084,267
2023-06-024,510.004,575.004,500.004,525.004,525.0079,129
2023-06-014,505.004,580.004,500.004,525.004,525.0080,494
2023-05-314,560.004,645.004,515.004,530.004,530.0077,429
2023-05-304,610.004,670.004,530.004,560.004,560.0077,513
2023-05-264,800.004,800.004,610.004,610.004,610.00171,282
2023-05-254,930.004,930.004,770.004,785.004,785.00107,399
2023-05-244,905.004,940.004,850.004,880.004,880.0058,818
2023-05-234,910.005,000.004,900.004,940.004,940.0069,341
2023-05-224,895.004,945.004,845.004,910.004,910.0051,378
2023-05-194,860.004,915.004,835.004,860.004,860.0054,719
2023-05-184,845.004,925.004,795.004,860.004,860.00107,301
2023-05-174,760.004,875.004,730.004,795.004,795.0047,705
2023-05-164,770.004,950.004,730.004,760.004,760.00120,419
2023-05-154,760.004,835.004,725.004,735.004,735.0077,824
2023-05-124,965.004,965.004,820.004,835.004,835.0088,286
2023-05-115,030.005,040.004,905.004,930.004,930.0065,924
2023-05-104,910.005,050.004,870.004,965.004,965.0099,431
2023-05-094,915.004,950.004,800.004,895.004,895.00103,860
← NewerPage 14 of 21 · 1,226 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.