M2N Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 4,910.00 | 5,010.00 | 4,890.00 | 4,915.00 | 4,915.00 | 56,831 |
| 2023-05-04 | 4,885.00 | 4,930.00 | 4,820.00 | 4,905.00 | 4,905.00 | 60,086 |
| 2023-05-03 | 4,780.00 | 4,955.00 | 4,760.00 | 4,885.00 | 4,885.00 | 78,197 |
| 2023-05-02 | 4,750.00 | 4,830.00 | 4,645.00 | 4,820.00 | 4,820.00 | 64,476 |
| 2023-04-28 | 4,730.00 | 5,110.00 | 4,660.00 | 4,690.00 | 4,690.00 | 278,148 |
| 2023-04-27 | 4,900.00 | 4,900.00 | 4,685.00 | 4,730.00 | 4,730.00 | 216,100 |
| 2023-04-26 | 4,920.00 | 4,985.00 | 4,855.00 | 4,900.00 | 4,900.00 | 144,479 |
| 2023-04-25 | 5,020.00 | 5,050.00 | 4,935.00 | 4,955.00 | 4,955.00 | 129,356 |
| 2023-04-24 | 4,935.00 | 5,030.00 | 4,880.00 | 5,010.00 | 5,010.00 | 102,227 |
| 2023-04-21 | 5,140.00 | 5,160.00 | 4,910.00 | 4,975.00 | 4,975.00 | 240,550 |
| 2023-04-20 | 5,260.00 | 5,290.00 | 5,120.00 | 5,140.00 | 5,140.00 | 179,265 |
| 2023-04-19 | 5,160.00 | 5,300.00 | 5,160.00 | 5,260.00 | 5,260.00 | 143,914 |
| 2023-04-18 | 5,260.00 | 5,470.00 | 5,210.00 | 5,260.00 | 5,260.00 | 382,039 |
| 2023-04-17 | 5,550.00 | 5,550.00 | 5,300.00 | 5,300.00 | 5,300.00 | 365,459 |
| 2023-04-14 | 5,070.00 | 5,810.00 | 5,070.00 | 5,520.00 | 5,520.00 | 1,732,277 |
| 2023-04-13 | 5,200.00 | 5,330.00 | 5,000.00 | 5,060.00 | 5,060.00 | 301,969 |
| 2023-04-12 | 5,050.00 | 5,100.00 | 4,995.00 | 5,080.00 | 5,080.00 | 146,103 |
| 2023-04-11 | 4,880.00 | 5,060.00 | 4,755.00 | 5,040.00 | 5,040.00 | 137,060 |
| 2023-04-10 | 5,000.00 | 5,000.00 | 4,765.00 | 4,855.00 | 4,855.00 | 217,648 |
| 2023-04-07 | 5,020.00 | 5,060.00 | 4,960.00 | 4,980.00 | 4,980.00 | 101,690 |
| 2023-04-06 | 5,020.00 | 5,150.00 | 4,970.00 | 5,020.00 | 5,020.00 | 103,584 |
| 2023-04-05 | 5,010.00 | 5,120.00 | 4,955.00 | 5,050.00 | 5,050.00 | 132,159 |
| 2023-04-04 | 4,885.00 | 5,040.00 | 4,870.00 | 4,975.00 | 4,975.00 | 158,622 |
| 2023-04-03 | 4,960.00 | 5,070.00 | 4,860.00 | 4,885.00 | 4,885.00 | 157,551 |
| 2023-03-31 | 5,020.00 | 5,090.00 | 4,930.00 | 4,960.00 | 4,960.00 | 164,204 |
| 2023-03-30 | 5,160.00 | 5,230.00 | 4,950.00 | 5,020.00 | 5,020.00 | 184,063 |
| 2023-03-29 | 5,090.00 | 5,290.00 | 5,030.00 | 5,160.00 | 5,160.00 | 260,608 |
| 2023-03-28 | 5,230.00 | 5,300.00 | 5,010.00 | 5,090.00 | 5,090.00 | 321,652 |
| 2023-03-27 | 5,210.00 | 5,470.00 | 5,050.00 | 5,250.00 | 5,250.00 | 642,212 |
| 2023-03-24 | 4,665.00 | 5,190.00 | 4,665.00 | 5,150.00 | 5,150.00 | 539,837 |
| 2023-03-23 | 4,605.00 | 5,080.00 | 4,510.00 | 4,660.00 | 4,660.00 | 964,694 |
| 2023-03-22 | 4,310.00 | 4,505.00 | 4,140.00 | 4,505.00 | 4,505.00 | 223,608 |
| 2023-03-21 | 4,250.00 | 4,340.00 | 4,190.00 | 4,230.00 | 4,230.00 | 92,449 |
| 2023-03-20 | 4,275.00 | 4,355.00 | 4,260.00 | 4,280.00 | 4,280.00 | 67,426 |
| 2023-03-17 | 4,095.00 | 4,260.00 | 4,095.00 | 4,255.00 | 4,255.00 | 100,085 |
| 2023-03-16 | 4,170.00 | 4,170.00 | 4,065.00 | 4,095.00 | 4,095.00 | 104,058 |
| 2023-03-15 | 4,050.00 | 4,215.00 | 4,050.00 | 4,170.00 | 4,170.00 | 153,257 |
| 2023-03-14 | 4,165.00 | 4,480.00 | 4,050.00 | 4,050.00 | 4,050.00 | 307,403 |
| 2023-03-13 | 4,210.00 | 4,250.00 | 4,120.00 | 4,240.00 | 4,240.00 | 114,796 |
| 2023-03-10 | 4,360.00 | 4,360.00 | 4,205.00 | 4,250.00 | 4,250.00 | 99,134 |
| 2023-03-09 | 4,255.00 | 4,405.00 | 4,250.00 | 4,350.00 | 4,350.00 | 106,725 |
| 2023-03-08 | 4,505.00 | 4,505.00 | 4,325.00 | 4,330.00 | 4,330.00 | 178,633 |
| 2023-03-07 | 4,530.00 | 4,625.00 | 4,505.00 | 4,505.00 | 4,505.00 | 86,656 |
| 2023-03-06 | 4,550.00 | 4,575.00 | 4,425.00 | 4,535.00 | 4,535.00 | 118,132 |
| 2023-03-03 | 4,595.00 | 4,600.00 | 4,460.00 | 4,480.00 | 4,480.00 | 136,589 |
| 2023-03-02 | 4,545.00 | 4,665.00 | 4,530.00 | 4,560.00 | 4,560.00 | 84,467 |
| 2023-02-28 | 4,505.00 | 4,615.00 | 4,505.00 | 4,560.00 | 4,560.00 | 141,742 |
| 2023-02-27 | 4,680.00 | 4,680.00 | 4,500.00 | 4,500.00 | 4,500.00 | 146,130 |
| 2023-02-24 | 4,745.00 | 4,790.00 | 4,660.00 | 4,670.00 | 4,670.00 | 114,540 |
| 2023-02-23 | 4,830.00 | 4,870.00 | 4,790.00 | 4,790.00 | 4,790.00 | 87,028 |
| 2023-02-22 | 4,905.00 | 5,000.00 | 4,830.00 | 4,830.00 | 4,830.00 | 88,497 |
| 2023-02-21 | 5,000.00 | 5,080.00 | 4,910.00 | 4,970.00 | 4,970.00 | 103,695 |
| 2023-02-20 | 4,845.00 | 4,980.00 | 4,730.00 | 4,950.00 | 4,950.00 | 94,931 |
| 2023-02-17 | 4,905.00 | 4,940.00 | 4,800.00 | 4,835.00 | 4,835.00 | 88,559 |
| 2023-02-16 | 4,860.00 | 4,975.00 | 4,850.00 | 4,940.00 | 4,940.00 | 73,904 |
| 2023-02-15 | 4,980.00 | 5,030.00 | 4,830.00 | 4,865.00 | 4,865.00 | 114,294 |
| 2023-02-14 | 4,925.00 | 5,000.00 | 4,925.00 | 4,970.00 | 4,970.00 | 101,307 |
| 2023-02-13 | 5,100.00 | 5,100.00 | 4,955.00 | 4,975.00 | 4,975.00 | 96,312 |
| 2023-02-10 | 5,120.00 | 5,140.00 | 4,950.00 | 5,070.00 | 5,070.00 | 143,589 |
| 2023-02-09 | 5,140.00 | 5,220.00 | 5,050.00 | 5,100.00 | 5,100.00 | 118,742 |
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.