M2N Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 8,610.00 | 8,650.00 | 8,480.00 | 8,600.00 | 8,600.00 | 194,334 |
| 2022-08-11 | 8,720.00 | 8,740.00 | 8,530.00 | 8,590.00 | 8,590.00 | 296,540 |
| 2022-08-10 | 8,850.00 | 8,950.00 | 8,550.00 | 8,620.00 | 8,620.00 | 513,105 |
| 2022-08-09 | 9,060.00 | 9,070.00 | 8,760.00 | 8,820.00 | 8,820.00 | 326,437 |
| 2022-08-08 | 9,100.00 | 9,290.00 | 8,990.00 | 9,060.00 | 9,060.00 | 238,737 |
| 2022-08-05 | 8,820.00 | 9,180.00 | 8,800.00 | 9,070.00 | 9,070.00 | 359,242 |
| 2022-08-04 | 9,320.00 | 9,480.00 | 8,900.00 | 8,980.00 | 8,980.00 | 830,547 |
| 2022-08-03 | 9,560.00 | 9,710.00 | 8,700.00 | 9,450.00 | 9,450.00 | 855,732 |
| 2022-08-02 | 9,270.00 | 9,650.00 | 9,150.00 | 9,440.00 | 9,440.00 | 1,129,680 |
| 2022-08-01 | 8,420.00 | 9,160.00 | 8,410.00 | 9,100.00 | 9,100.00 | 969,527 |
| 2022-07-29 | 8,160.00 | 8,450.00 | 8,160.00 | 8,360.00 | 8,360.00 | 300,429 |
| 2022-07-28 | 8,220.00 | 8,320.00 | 8,140.00 | 8,170.00 | 8,170.00 | 239,905 |
| 2022-07-27 | 8,250.00 | 8,390.00 | 8,130.00 | 8,200.00 | 8,200.00 | 275,366 |
| 2022-07-26 | 8,200.00 | 8,400.00 | 8,120.00 | 8,240.00 | 8,240.00 | 299,395 |
| 2022-07-25 | 7,930.00 | 8,350.00 | 7,920.00 | 8,180.00 | 8,180.00 | 397,214 |
| 2022-07-22 | 8,320.00 | 8,330.00 | 7,800.00 | 8,010.00 | 8,010.00 | 742,209 |
| 2022-07-21 | 8,280.00 | 8,510.00 | 8,120.00 | 8,380.00 | 8,380.00 | 589,247 |
| 2022-07-20 | 9,080.00 | 9,150.00 | 8,180.00 | 8,340.00 | 8,340.00 | 2,006,361 |
| 2022-07-19 | 8,230.00 | 8,990.00 | 8,190.00 | 8,990.00 | 8,990.00 | 1,743,747 |
| 2022-07-18 | 7,950.00 | 8,560.00 | 7,850.00 | 8,220.00 | 8,220.00 | 1,566,068 |
| 2022-07-15 | 7,020.00 | 7,980.00 | 6,960.00 | 7,900.00 | 7,900.00 | 2,316,802 |
| 2022-07-14 | 6,590.00 | 7,080.00 | 6,520.00 | 7,020.00 | 7,020.00 | 919,433 |
| 2022-07-13 | 6,470.00 | 6,620.00 | 6,460.00 | 6,610.00 | 6,610.00 | 427,279 |
| 2022-07-12 | 6,350.00 | 6,630.00 | 6,300.00 | 6,450.00 | 6,450.00 | 441,688 |
| 2022-07-11 | 6,440.00 | 6,520.00 | 6,340.00 | 6,390.00 | 6,390.00 | 210,124 |
| 2022-07-08 | 6,350.00 | 6,470.00 | 6,310.00 | 6,400.00 | 6,400.00 | 310,754 |
| 2022-07-07 | 6,250.00 | 6,430.00 | 6,230.00 | 6,350.00 | 6,350.00 | 410,480 |
| 2022-07-06 | 6,150.00 | 6,350.00 | 6,120.00 | 6,240.00 | 6,240.00 | 339,246 |
| 2022-07-05 | 6,080.00 | 6,180.00 | 6,030.00 | 6,170.00 | 6,170.00 | 130,547 |
| 2022-07-04 | 6,270.00 | 6,270.00 | 5,990.00 | 6,050.00 | 6,050.00 | 216,572 |
| 2022-07-01 | 6,120.00 | 6,220.00 | 5,980.00 | 6,190.00 | 6,190.00 | 420,978 |
| 2022-06-30 | 6,230.00 | 6,600.00 | 6,170.00 | 6,170.00 | 6,170.00 | 937,246 |
| 2022-06-29 | 6,250.00 | 6,350.00 | 6,200.00 | 6,270.00 | 6,270.00 | 236,958 |
| 2022-06-28 | 6,070.00 | 6,400.00 | 6,070.00 | 6,360.00 | 6,360.00 | 513,716 |
| 2022-06-27 | 5,850.00 | 6,170.00 | 5,850.00 | 6,110.00 | 6,110.00 | 472,250 |
| 2022-06-24 | 5,710.00 | 5,860.00 | 5,710.00 | 5,830.00 | 5,830.00 | 220,443 |
| 2022-06-23 | 5,760.00 | 6,130.00 | 5,680.00 | 5,730.00 | 5,730.00 | 579,340 |
| 2022-06-22 | 5,960.00 | 6,050.00 | 5,730.00 | 5,780.00 | 5,780.00 | 323,296 |
| 2022-06-21 | 5,730.00 | 5,970.00 | 5,670.00 | 5,890.00 | 5,890.00 | 184,130 |
| 2022-06-20 | 5,990.00 | 6,040.00 | 5,650.00 | 5,720.00 | 5,720.00 | 310,168 |
| 2022-06-17 | 5,800.00 | 6,010.00 | 5,800.00 | 5,960.00 | 5,960.00 | 193,063 |
| 2022-06-16 | 6,100.00 | 6,100.00 | 5,900.00 | 5,970.00 | 5,970.00 | 175,973 |
| 2022-06-15 | 5,970.00 | 6,130.00 | 5,910.00 | 5,930.00 | 5,930.00 | 328,559 |
| 2022-06-14 | 5,970.00 | 6,080.00 | 5,910.00 | 6,010.00 | 6,010.00 | 270,998 |
| 2022-06-13 | 6,210.00 | 6,250.00 | 6,040.00 | 6,060.00 | 6,060.00 | 331,653 |
| 2022-06-10 | 6,120.00 | 6,360.00 | 6,100.00 | 6,290.00 | 6,290.00 | 387,740 |
| 2022-06-09 | 6,070.00 | 6,200.00 | 6,010.00 | 6,200.00 | 6,200.00 | 701,342 |
| 2022-06-08 | 6,120.00 | 6,170.00 | 6,050.00 | 6,070.00 | 6,070.00 | 162,667 |
| 2022-06-07 | 6,210.00 | 6,210.00 | 6,090.00 | 6,110.00 | 6,110.00 | 198,267 |
| 2022-06-03 | 6,280.00 | 6,320.00 | 6,170.00 | 6,170.00 | 6,170.00 | 206,308 |
| 2022-06-02 | 6,320.00 | 6,500.00 | 6,190.00 | 6,200.00 | 6,200.00 | 509,458 |
| 2022-05-31 | 6,320.00 | 6,500.00 | 6,180.00 | 6,320.00 | 6,320.00 | 779,365 |
| 2022-05-30 | 5,960.00 | 6,430.00 | 5,960.00 | 6,370.00 | 6,370.00 | 490,396 |
| 2022-05-27 | 5,990.00 | 6,030.00 | 5,940.00 | 5,960.00 | 5,960.00 | 151,794 |
| 2022-05-26 | 6,000.00 | 6,070.00 | 5,930.00 | 5,970.00 | 5,970.00 | 160,728 |
| 2022-05-25 | 6,050.00 | 6,100.00 | 5,910.00 | 5,980.00 | 5,980.00 | 209,033 |
| 2022-05-24 | 6,140.00 | 6,190.00 | 5,950.00 | 5,950.00 | 5,950.00 | 478,918 |
| 2022-05-23 | 6,420.00 | 6,530.00 | 6,100.00 | 6,130.00 | 6,130.00 | 1,369,127 |
| 2022-05-20 | 5,940.00 | 6,130.00 | 5,930.00 | 6,100.00 | 6,100.00 | 335,827 |
| 2022-05-19 | 5,940.00 | 6,020.00 | 5,860.00 | 5,910.00 | 5,910.00 | 438,841 |
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.