M2N Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6,260.00 | 6,300.00 | 6,090.00 | 6,100.00 | 6,100.00 | 346,245 |
| 2022-05-17 | 6,230.00 | 6,330.00 | 6,220.00 | 6,260.00 | 6,260.00 | 168,470 |
| 2022-05-16 | 6,300.00 | 6,410.00 | 6,220.00 | 6,300.00 | 6,300.00 | 240,999 |
| 2022-05-13 | 5,950.00 | 6,370.00 | 5,950.00 | 6,330.00 | 6,330.00 | 573,216 |
| 2022-05-12 | 6,200.00 | 6,240.00 | 5,970.00 | 5,980.00 | 5,980.00 | 426,808 |
| 2022-05-11 | 6,110.00 | 6,290.00 | 6,060.00 | 6,250.00 | 6,250.00 | 245,429 |
| 2022-05-10 | 6,120.00 | 6,180.00 | 5,940.00 | 6,110.00 | 6,110.00 | 393,340 |
| 2022-05-09 | 6,130.00 | 6,230.00 | 6,080.00 | 6,120.00 | 6,120.00 | 333,358 |
| 2022-05-06 | 6,170.00 | 6,230.00 | 6,080.00 | 6,130.00 | 6,130.00 | 310,141 |
| 2022-05-04 | 6,390.00 | 6,410.00 | 6,230.00 | 6,240.00 | 6,240.00 | 406,116 |
| 2022-05-03 | 6,460.00 | 6,580.00 | 6,380.00 | 6,390.00 | 6,390.00 | 408,325 |
| 2022-05-02 | 6,470.00 | 6,510.00 | 6,350.00 | 6,440.00 | 6,440.00 | 411,241 |
| 2022-04-29 | 6,510.00 | 6,640.00 | 6,420.00 | 6,570.00 | 6,570.00 | 418,366 |
| 2022-04-28 | 6,740.00 | 6,750.00 | 6,490.00 | 6,560.00 | 6,560.00 | 829,920 |
| 2022-04-27 | 6,810.00 | 7,170.00 | 6,710.00 | 6,710.00 | 6,710.00 | 1,712,142 |
| 2022-04-26 | 6,130.00 | 7,750.00 | 6,050.00 | 7,100.00 | 7,100.00 | 12,801,800 |
| 2022-04-25 | 6,070.00 | 6,150.00 | 6,050.00 | 6,060.00 | 6,060.00 | 187,637 |
| 2022-04-22 | 6,280.00 | 6,390.00 | 6,140.00 | 6,180.00 | 6,180.00 | 389,301 |
| 2022-04-21 | 6,190.00 | 6,260.00 | 6,150.00 | 6,190.00 | 6,190.00 | 171,801 |
| 2022-04-20 | 6,250.00 | 6,250.00 | 6,150.00 | 6,180.00 | 6,180.00 | 176,296 |
| 2022-04-19 | 6,120.00 | 6,290.00 | 6,120.00 | 6,260.00 | 6,260.00 | 226,416 |
| 2022-04-18 | 6,200.00 | 6,240.00 | 6,060.00 | 6,110.00 | 6,110.00 | 381,604 |
| 2022-04-15 | 6,360.00 | 6,360.00 | 6,210.00 | 6,210.00 | 6,210.00 | 269,902 |
| 2022-04-14 | 6,560.00 | 6,600.00 | 6,360.00 | 6,360.00 | 6,360.00 | 322,248 |
| 2022-04-13 | 6,390.00 | 6,550.00 | 6,290.00 | 6,480.00 | 6,480.00 | 416,786 |
| 2022-04-12 | 6,290.00 | 6,410.00 | 6,120.00 | 6,390.00 | 6,390.00 | 366,376 |
| 2022-04-11 | 6,330.00 | 6,600.00 | 6,240.00 | 6,360.00 | 6,360.00 | 384,726 |
| 2022-04-08 | 6,200.00 | 6,410.00 | 6,110.00 | 6,370.00 | 6,370.00 | 305,404 |
| 2022-04-07 | 6,400.00 | 6,620.00 | 6,190.00 | 6,220.00 | 6,220.00 | 471,836 |
| 2022-04-06 | 6,450.00 | 6,460.00 | 6,300.00 | 6,360.00 | 6,360.00 | 327,568 |
| 2022-04-05 | 6,130.00 | 6,680.00 | 6,120.00 | 6,510.00 | 6,510.00 | 1,322,430 |
| 2022-04-04 | 6,080.00 | 6,180.00 | 5,990.00 | 6,120.00 | 6,120.00 | 375,147 |
| 2022-04-01 | 6,120.00 | 6,160.00 | 6,000.00 | 6,070.00 | 6,070.00 | 274,637 |
| 2022-03-31 | 6,030.00 | 6,260.00 | 6,020.00 | 6,160.00 | 6,160.00 | 268,795 |
| 2022-03-30 | 6,180.00 | 6,200.00 | 6,050.00 | 6,080.00 | 6,080.00 | 273,533 |
| 2022-03-29 | 6,190.00 | 6,310.00 | 6,100.00 | 6,170.00 | 6,170.00 | 402,549 |
| 2022-03-28 | 6,080.00 | 6,300.00 | 5,930.00 | 6,220.00 | 6,220.00 | 583,417 |
| 2022-03-25 | 5,940.00 | 6,080.00 | 5,850.00 | 6,080.00 | 6,080.00 | 262,127 |
| 2022-03-24 | 5,890.00 | 5,980.00 | 5,860.00 | 5,880.00 | 5,880.00 | 260,261 |
| 2022-03-23 | 6,000.00 | 6,290.00 | 5,940.00 | 6,000.00 | 6,000.00 | 891,169 |
| 2022-03-22 | 5,890.00 | 6,270.00 | 5,700.00 | 6,080.00 | 6,080.00 | 779,634 |
| 2022-03-21 | 5,680.00 | 6,020.00 | 5,680.00 | 5,900.00 | 5,900.00 | 462,173 |
| 2022-03-18 | 5,700.00 | 5,710.00 | 5,550.00 | 5,690.00 | 5,690.00 | 205,626 |
| 2022-03-17 | 5,430.00 | 5,790.00 | 5,430.00 | 5,700.00 | 5,700.00 | 530,650 |
| 2022-03-16 | 5,260.00 | 5,420.00 | 5,260.00 | 5,370.00 | 5,370.00 | 371,095 |
| 2022-03-15 | 5,320.00 | 5,400.00 | 5,300.00 | 5,310.00 | 5,310.00 | 180,708 |
| 2022-03-14 | 5,520.00 | 5,580.00 | 5,330.00 | 5,350.00 | 5,350.00 | 361,605 |
| 2022-03-11 | 5,580.00 | 5,630.00 | 5,500.00 | 5,590.00 | 5,590.00 | 267,253 |
| 2022-03-10 | 5,500.00 | 5,700.00 | 5,490.00 | 5,580.00 | 5,580.00 | 368,361 |
| 2022-03-08 | 5,380.00 | 5,580.00 | 5,360.00 | 5,430.00 | 5,430.00 | 342,523 |
| 2022-03-07 | 5,630.00 | 5,640.00 | 5,460.00 | 5,530.00 | 5,530.00 | 369,502 |
| 2022-03-04 | 5,880.00 | 5,910.00 | 5,710.00 | 5,730.00 | 5,730.00 | 396,032 |
| 2022-03-03 | 5,910.00 | 6,010.00 | 5,880.00 | 5,910.00 | 5,910.00 | 373,873 |
| 2022-03-02 | 5,780.00 | 6,050.00 | 5,780.00 | 5,910.00 | 5,910.00 | 407,854 |
| 2022-02-28 | 5,920.00 | 5,970.00 | 5,790.00 | 5,850.00 | 5,850.00 | 398,122 |
| 2022-02-25 | 5,900.00 | 6,250.00 | 5,900.00 | 5,950.00 | 5,950.00 | 664,629 |
| 2022-02-24 | 6,100.00 | 6,120.00 | 5,780.00 | 5,840.00 | 5,840.00 | 864,324 |
| 2022-02-23 | 6,220.00 | 6,320.00 | 6,150.00 | 6,180.00 | 6,180.00 | 657,372 |
| 2022-02-22 | 6,310.00 | 6,430.00 | 6,140.00 | 6,270.00 | 6,270.00 | 1,426,830 |
| 2022-02-21 | 7,010.00 | 7,500.00 | 6,560.00 | 6,630.00 | 6,630.00 | 3,025,463 |
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.