M2N Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 5,190.00 | 5,250.00 | 5,130.00 | 5,130.00 | 5,130.00 | 138,877 |
| 2023-02-07 | 5,120.00 | 5,210.00 | 5,080.00 | 5,140.00 | 5,140.00 | 152,502 |
| 2023-02-06 | 5,020.00 | 5,250.00 | 4,950.00 | 5,120.00 | 5,120.00 | 238,543 |
| 2023-02-03 | 5,040.00 | 5,050.00 | 4,985.00 | 5,020.00 | 5,020.00 | 84,613 |
| 2023-02-02 | 5,090.00 | 5,110.00 | 4,975.00 | 5,040.00 | 5,040.00 | 206,368 |
| 2023-02-01 | 4,815.00 | 5,110.00 | 4,815.00 | 5,000.00 | 5,000.00 | 409,554 |
| 2023-01-31 | 4,700.00 | 4,830.00 | 4,675.00 | 4,815.00 | 4,815.00 | 128,086 |
| 2023-01-30 | 4,785.00 | 4,845.00 | 4,730.00 | 4,730.00 | 4,730.00 | 110,408 |
| 2023-01-27 | 4,880.00 | 4,880.00 | 4,790.00 | 4,830.00 | 4,830.00 | 65,310 |
| 2023-01-26 | 4,760.00 | 4,855.00 | 4,755.00 | 4,835.00 | 4,835.00 | 118,630 |
| 2023-01-25 | 4,640.00 | 4,805.00 | 4,640.00 | 4,760.00 | 4,760.00 | 102,785 |
| 2023-01-20 | 4,645.00 | 4,770.00 | 4,640.00 | 4,660.00 | 4,660.00 | 72,110 |
| 2023-01-19 | 4,660.00 | 4,690.00 | 4,620.00 | 4,645.00 | 4,645.00 | 68,858 |
| 2023-01-18 | 4,710.00 | 4,735.00 | 4,660.00 | 4,665.00 | 4,665.00 | 71,400 |
| 2023-01-17 | 4,720.00 | 4,750.00 | 4,635.00 | 4,715.00 | 4,715.00 | 108,285 |
| 2023-01-16 | 4,650.00 | 4,825.00 | 4,635.00 | 4,725.00 | 4,725.00 | 169,111 |
| 2023-01-13 | 4,730.00 | 4,755.00 | 4,660.00 | 4,685.00 | 4,685.00 | 66,344 |
| 2023-01-12 | 4,705.00 | 4,780.00 | 4,665.00 | 4,730.00 | 4,730.00 | 59,206 |
| 2023-01-11 | 4,695.00 | 4,770.00 | 4,660.00 | 4,695.00 | 4,695.00 | 112,264 |
| 2023-01-10 | 4,675.00 | 4,720.00 | 4,645.00 | 4,655.00 | 4,655.00 | 63,182 |
| 2023-01-09 | 4,590.00 | 4,750.00 | 4,565.00 | 4,675.00 | 4,675.00 | 100,095 |
| 2023-01-06 | 4,385.00 | 4,650.00 | 4,385.00 | 4,590.00 | 4,590.00 | 104,027 |
| 2023-01-05 | 4,415.00 | 4,505.00 | 4,410.00 | 4,460.00 | 4,460.00 | 87,731 |
| 2023-01-04 | 4,400.00 | 4,535.00 | 4,320.00 | 4,460.00 | 4,460.00 | 162,259 |
| 2023-01-03 | 4,510.00 | 4,515.00 | 4,355.00 | 4,465.00 | 4,465.00 | 112,525 |
| 2023-01-02 | 4,575.00 | 4,660.00 | 4,515.00 | 4,515.00 | 4,515.00 | 69,975 |
| 2022-12-29 | 4,525.00 | 4,715.00 | 4,345.00 | 4,620.00 | 4,620.00 | 198,371 |
| 2022-12-28 | 4,480.00 | 4,715.00 | 4,465.00 | 4,515.00 | 4,515.00 | 244,941 |
| 2022-12-27 | 4,410.00 | 4,490.00 | 4,375.00 | 4,480.00 | 4,480.00 | 146,731 |
| 2022-12-26 | 4,380.00 | 4,450.00 | 4,330.00 | 4,340.00 | 4,340.00 | 122,703 |
| 2022-12-23 | 4,620.00 | 4,620.00 | 4,400.00 | 4,400.00 | 4,400.00 | 224,583 |
| 2022-12-22 | 4,670.00 | 4,750.00 | 4,670.00 | 4,670.00 | 4,670.00 | 154,481 |
| 2022-12-21 | 4,825.00 | 4,830.00 | 4,715.00 | 4,715.00 | 4,715.00 | 122,143 |
| 2022-12-20 | 4,850.00 | 4,920.00 | 4,710.00 | 4,825.00 | 4,825.00 | 268,587 |
| 2022-12-19 | 4,840.00 | 4,915.00 | 4,830.00 | 4,890.00 | 4,890.00 | 105,609 |
| 2022-12-16 | 4,950.00 | 5,030.00 | 4,885.00 | 4,885.00 | 4,885.00 | 137,811 |
| 2022-12-15 | 5,090.00 | 5,110.00 | 4,980.00 | 5,020.00 | 5,020.00 | 155,706 |
| 2022-12-14 | 5,060.00 | 5,160.00 | 5,050.00 | 5,090.00 | 5,090.00 | 106,986 |
| 2022-12-13 | 5,110.00 | 5,300.00 | 5,030.00 | 5,050.00 | 5,050.00 | 256,628 |
| 2022-12-12 | 4,960.00 | 5,150.00 | 4,950.00 | 5,100.00 | 5,100.00 | 203,001 |
| 2022-12-09 | 4,950.00 | 5,000.00 | 4,840.00 | 4,965.00 | 4,965.00 | 225,177 |
| 2022-12-08 | 4,910.00 | 4,980.00 | 4,830.00 | 4,940.00 | 4,940.00 | 285,048 |
| 2022-12-07 | 4,870.00 | 5,000.00 | 4,705.00 | 4,940.00 | 4,940.00 | 334,867 |
| 2022-12-06 | 5,000.00 | 5,000.00 | 4,910.00 | 4,940.00 | 4,940.00 | 174,966 |
| 2022-12-05 | 5,000.00 | 5,040.00 | 4,985.00 | 5,000.00 | 5,000.00 | 165,655 |
| 2022-12-02 | 5,060.00 | 5,110.00 | 4,995.00 | 5,010.00 | 5,010.00 | 178,146 |
| 2022-12-01 | 5,030.00 | 5,120.00 | 5,020.00 | 5,030.00 | 5,030.00 | 155,750 |
| 2022-11-30 | 5,040.00 | 5,080.00 | 5,000.00 | 5,010.00 | 5,010.00 | 167,510 |
| 2022-11-29 | 5,050.00 | 5,110.00 | 4,990.00 | 5,080.00 | 5,080.00 | 117,499 |
| 2022-11-28 | 5,210.00 | 5,210.00 | 5,030.00 | 5,050.00 | 5,050.00 | 216,609 |
| 2022-11-25 | 5,200.00 | 5,220.00 | 5,180.00 | 5,210.00 | 5,210.00 | 112,546 |
| 2022-11-24 | 5,220.00 | 5,290.00 | 5,200.00 | 5,200.00 | 5,200.00 | 143,766 |
| 2022-11-23 | 5,230.00 | 5,280.00 | 5,190.00 | 5,210.00 | 5,210.00 | 171,677 |
| 2022-11-22 | 5,250.00 | 5,300.00 | 5,220.00 | 5,230.00 | 5,230.00 | 126,234 |
| 2022-11-21 | 5,260.00 | 5,350.00 | 5,230.00 | 5,250.00 | 5,250.00 | 212,529 |
| 2022-11-18 | 5,350.00 | 5,380.00 | 5,250.00 | 5,250.00 | 5,250.00 | 169,021 |
| 2022-11-17 | 5,260.00 | 5,670.00 | 5,260.00 | 5,310.00 | 5,310.00 | 795,253 |
| 2022-11-16 | 5,380.00 | 5,390.00 | 5,250.00 | 5,250.00 | 5,250.00 | 231,961 |
| 2022-11-15 | 5,370.00 | 5,370.00 | 5,300.00 | 5,350.00 | 5,350.00 | 227,242 |
| 2022-11-14 | 5,390.00 | 5,500.00 | 5,280.00 | 5,410.00 | 5,410.00 | 363,504 |
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.