M2N Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 5,400.00 | 5,400.00 | 5,230.00 | 5,270.00 | 5,270.00 | 324,049 |
| 2022-11-10 | 5,450.00 | 5,460.00 | 5,230.00 | 5,270.00 | 5,270.00 | 277,832 |
| 2022-11-09 | 5,320.00 | 5,590.00 | 5,280.00 | 5,450.00 | 5,450.00 | 535,756 |
| 2022-11-08 | 5,290.00 | 5,350.00 | 5,260.00 | 5,300.00 | 5,300.00 | 207,229 |
| 2022-11-07 | 5,230.00 | 5,300.00 | 5,200.00 | 5,290.00 | 5,290.00 | 218,890 |
| 2022-11-04 | 5,400.00 | 5,410.00 | 5,220.00 | 5,250.00 | 5,250.00 | 254,220 |
| 2022-11-03 | 5,410.00 | 5,480.00 | 5,380.00 | 5,380.00 | 5,380.00 | 265,218 |
| 2022-11-02 | 5,620.00 | 5,620.00 | 5,390.00 | 5,510.00 | 5,510.00 | 461,289 |
| 2022-11-01 | 5,500.00 | 5,800.00 | 5,480.00 | 5,600.00 | 5,600.00 | 595,687 |
| 2022-10-31 | 5,790.00 | 5,820.00 | 5,500.00 | 5,560.00 | 5,560.00 | 368,116 |
| 2022-10-28 | 5,830.00 | 5,920.00 | 5,740.00 | 5,750.00 | 5,750.00 | 280,140 |
| 2022-10-27 | 5,860.00 | 6,050.00 | 5,850.00 | 5,920.00 | 5,920.00 | 349,621 |
| 2022-10-26 | 6,020.00 | 6,060.00 | 5,720.00 | 5,800.00 | 5,800.00 | 845,523 |
| 2022-10-25 | 6,040.00 | 6,180.00 | 5,980.00 | 6,010.00 | 6,010.00 | 619,945 |
| 2022-10-24 | 6,210.00 | 6,230.00 | 5,930.00 | 5,980.00 | 5,980.00 | 880,490 |
| 2022-10-21 | 6,290.00 | 6,400.00 | 6,030.00 | 6,130.00 | 6,130.00 | 817,296 |
| 2022-10-20 | 6,670.00 | 6,720.00 | 6,250.00 | 6,290.00 | 6,290.00 | 879,009 |
| 2022-10-19 | 6,980.00 | 7,070.00 | 6,630.00 | 6,630.00 | 6,630.00 | 1,091,296 |
| 2022-10-18 | 7,570.00 | 7,590.00 | 6,920.00 | 6,920.00 | 6,920.00 | 1,603,546 |
| 2022-10-17 | 8,270.00 | 8,420.00 | 7,470.00 | 7,490.00 | 7,490.00 | 2,450,925 |
| 2022-10-14 | 8,610.00 | 9,300.00 | 8,340.00 | 8,450.00 | 8,450.00 | 5,153,391 |
| 2022-10-13 | 9,190.00 | 10,700.00 | 8,330.00 | 8,340.00 | 8,340.00 | 13,455,380 |
| 2022-10-12 | 8,980.00 | 10,200.00 | 8,920.00 | 9,510.00 | 9,510.00 | 7,178,027 |
| 2022-10-11 | 8,910.00 | 8,910.00 | 7,970.00 | 8,590.00 | 8,590.00 | 1,337,020 |
| 2022-10-07 | 9,600.00 | 9,780.00 | 9,040.00 | 9,060.00 | 9,060.00 | 702,900 |
| 2022-10-06 | 9,500.00 | 9,690.00 | 9,410.00 | 9,510.00 | 9,510.00 | 451,312 |
| 2022-10-05 | 9,320.00 | 9,440.00 | 9,150.00 | 9,360.00 | 9,360.00 | 340,602 |
| 2022-10-04 | 9,100.00 | 9,310.00 | 9,040.00 | 9,140.00 | 9,140.00 | 341,753 |
| 2022-09-30 | 9,000.00 | 9,140.00 | 8,730.00 | 8,870.00 | 8,870.00 | 415,348 |
| 2022-09-29 | 9,100.00 | 9,690.00 | 8,950.00 | 9,000.00 | 9,000.00 | 612,374 |
| 2022-09-28 | 9,500.00 | 9,600.00 | 8,920.00 | 8,920.00 | 8,920.00 | 500,297 |
| 2022-09-27 | 9,350.00 | 9,520.00 | 9,160.00 | 9,420.00 | 9,420.00 | 352,382 |
| 2022-09-26 | 9,980.00 | 9,990.00 | 9,280.00 | 9,280.00 | 9,280.00 | 484,681 |
| 2022-09-23 | 9,750.00 | 10,250.00 | 9,610.00 | 9,880.00 | 9,880.00 | 446,469 |
| 2022-09-22 | 9,640.00 | 9,910.00 | 9,200.00 | 9,850.00 | 9,850.00 | 842,634 |
| 2022-09-21 | 10,800.00 | 10,850.00 | 9,810.00 | 9,900.00 | 9,900.00 | 887,694 |
| 2022-09-20 | 10,500.00 | 11,200.00 | 10,150.00 | 10,700.00 | 10,700.00 | 1,071,433 |
| 2022-09-19 | 10,200.00 | 10,950.00 | 10,100.00 | 10,800.00 | 10,800.00 | 1,001,061 |
| 2022-09-16 | 9,840.00 | 10,250.00 | 9,680.00 | 10,250.00 | 10,250.00 | 587,160 |
| 2022-09-15 | 10,000.00 | 10,350.00 | 9,660.00 | 9,840.00 | 9,840.00 | 892,377 |
| 2022-09-14 | 9,200.00 | 9,960.00 | 9,130.00 | 9,890.00 | 9,890.00 | 957,896 |
| 2022-09-13 | 9,140.00 | 9,380.00 | 9,130.00 | 9,360.00 | 9,360.00 | 306,906 |
| 2022-09-08 | 9,330.00 | 9,360.00 | 8,990.00 | 9,020.00 | 9,020.00 | 360,992 |
| 2022-09-07 | 9,210.00 | 9,370.00 | 9,110.00 | 9,280.00 | 9,280.00 | 310,562 |
| 2022-09-06 | 9,100.00 | 9,500.00 | 9,100.00 | 9,180.00 | 9,180.00 | 428,282 |
| 2022-09-05 | 9,070.00 | 9,150.00 | 9,000.00 | 9,060.00 | 9,060.00 | 182,907 |
| 2022-09-02 | 9,090.00 | 9,280.00 | 9,050.00 | 9,090.00 | 9,090.00 | 245,767 |
| 2022-09-01 | 9,060.00 | 9,220.00 | 8,990.00 | 9,050.00 | 9,050.00 | 245,223 |
| 2022-08-31 | 8,740.00 | 9,200.00 | 8,650.00 | 9,080.00 | 9,080.00 | 375,753 |
| 2022-08-30 | 8,480.00 | 8,800.00 | 8,480.00 | 8,740.00 | 8,740.00 | 212,203 |
| 2022-08-29 | 8,310.00 | 8,560.00 | 8,230.00 | 8,440.00 | 8,440.00 | 311,260 |
| 2022-08-26 | 8,620.00 | 8,630.00 | 8,480.00 | 8,550.00 | 8,550.00 | 139,135 |
| 2022-08-25 | 8,460.00 | 8,700.00 | 8,400.00 | 8,550.00 | 8,550.00 | 180,016 |
| 2022-08-24 | 8,380.00 | 8,470.00 | 8,100.00 | 8,390.00 | 8,390.00 | 140,538 |
| 2022-08-23 | 8,300.00 | 8,490.00 | 8,290.00 | 8,290.00 | 8,290.00 | 175,364 |
| 2022-08-22 | 8,320.00 | 8,680.00 | 8,290.00 | 8,330.00 | 8,330.00 | 296,949 |
| 2022-08-19 | 8,850.00 | 9,090.00 | 8,510.00 | 8,600.00 | 8,600.00 | 358,766 |
| 2022-08-18 | 8,920.00 | 9,010.00 | 8,800.00 | 8,850.00 | 8,850.00 | 262,300 |
| 2022-08-17 | 9,100.00 | 9,150.00 | 8,830.00 | 9,010.00 | 9,010.00 | 429,649 |
| 2022-08-16 | 8,600.00 | 9,220.00 | 8,600.00 | 9,080.00 | 9,080.00 | 625,206 |
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.