M2N Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,251.00 | 1,332.00 | 1,251.00 | 1,293.00 | 1,293.00 | 29,763 |
| 2026-07-16 | 1,299.00 | 1,334.00 | 1,289.00 | 1,320.00 | 1,320.00 | 64,704 |
| 2026-07-15 | 1,267.00 | 1,319.00 | 1,267.00 | 1,313.00 | 1,313.00 | 56,507 |
| 2026-07-14 | 1,290.00 | 1,314.00 | 1,249.00 | 1,267.00 | 1,267.00 | 275,484 |
| 2026-07-13 | 1,355.00 | 1,360.00 | 1,290.00 | 1,301.00 | 1,301.00 | 47,952 |
| 2026-07-10 | 1,275.00 | 1,350.00 | 1,275.00 | 1,345.00 | 1,345.00 | 60,428 |
| 2026-07-09 | 1,201.00 | 1,319.00 | 1,201.00 | 1,301.00 | 1,301.00 | 208,559 |
| 2026-07-08 | 1,368.00 | 1,374.00 | 1,300.00 | 1,311.00 | 1,311.00 | 53,348 |
| 2026-07-07 | 1,379.00 | 1,390.00 | 1,335.00 | 1,381.00 | 1,381.00 | 44,041 |
| 2026-07-06 | 1,369.00 | 1,377.00 | 1,344.00 | 1,375.00 | 1,375.00 | 25,027 |
| 2026-07-03 | 1,353.00 | 1,371.00 | 1,321.00 | 1,369.00 | 1,369.00 | 96,128 |
| 2026-07-02 | 1,343.00 | 1,380.00 | 1,310.00 | 1,371.00 | 1,371.00 | 50,977 |
| 2026-07-01 | 1,350.00 | 1,385.00 | 1,322.00 | 1,370.00 | 1,370.00 | 79,177 |
| 2026-06-30 | 1,345.00 | 1,370.00 | 1,320.00 | 1,350.00 | 1,350.00 | 43,371 |
| 2026-06-29 | 1,231.00 | 1,349.00 | 1,231.00 | 1,340.00 | 1,340.00 | 90,964 |
| 2026-06-26 | 1,250.00 | 1,293.00 | 1,170.00 | 1,279.00 | 1,279.00 | 157,731 |
| 2026-06-25 | 1,196.00 | 1,249.00 | 1,180.00 | 1,247.00 | 1,247.00 | 96,318 |
| 2026-06-24 | 1,100.00 | 1,248.00 | 1,100.00 | 1,206.00 | 1,206.00 | 115,255 |
| 2026-06-23 | 1,244.00 | 1,280.00 | 1,171.00 | 1,212.00 | 1,212.00 | 180,169 |
| 2026-06-22 | 1,295.00 | 1,315.00 | 1,210.00 | 1,242.00 | 1,242.00 | 142,525 |
| 2026-06-19 | 1,349.00 | 1,370.00 | 1,270.00 | 1,306.00 | 1,306.00 | 197,908 |
| 2026-06-18 | 1,410.00 | 1,439.00 | 1,360.00 | 1,360.00 | 1,360.00 | 114,407 |
| 2026-06-17 | 1,377.00 | 1,410.00 | 1,351.00 | 1,410.00 | 1,410.00 | 75,423 |
| 2026-06-16 | 1,398.00 | 1,410.00 | 1,378.00 | 1,393.00 | 1,393.00 | 54,352 |
| 2026-06-15 | 1,398.00 | 1,439.00 | 1,367.00 | 1,398.00 | 1,398.00 | 45,240 |
| 2026-06-12 | 1,386.00 | 1,428.00 | 1,378.00 | 1,398.00 | 1,398.00 | 24,995 |
| 2026-06-11 | 1,404.00 | 1,421.00 | 1,282.00 | 1,397.00 | 1,397.00 | 55,939 |
| 2026-06-10 | 1,395.00 | 1,444.00 | 1,326.00 | 1,404.00 | 1,404.00 | 298,052 |
| 2026-06-09 | 1,408.00 | 1,475.00 | 1,405.00 | 1,411.00 | 1,411.00 | 70,352 |
| 2026-06-08 | 1,495.00 | 1,495.00 | 1,396.00 | 1,408.00 | 1,408.00 | 76,225 |
| 2026-06-05 | 1,426.00 | 1,496.00 | 1,419.00 | 1,496.00 | 1,496.00 | 125,942 |
| 2026-06-04 | 1,500.00 | 1,519.00 | 1,484.00 | 1,500.00 | 1,500.00 | 45,491 |
| 2026-06-02 | 1,530.00 | 1,540.00 | 1,470.00 | 1,519.00 | 1,519.00 | 118,495 |
| 2026-06-01 | 1,595.00 | 1,595.00 | 1,501.00 | 1,530.00 | 1,530.00 | 81,468 |
| 2026-05-29 | 1,561.00 | 1,635.00 | 1,508.00 | 1,595.00 | 1,595.00 | 129,508 |
| 2026-05-28 | 1,616.00 | 1,638.00 | 1,542.00 | 1,590.00 | 1,590.00 | 178,020 |
| 2026-05-27 | 1,620.00 | 1,637.00 | 1,595.00 | 1,629.00 | 1,629.00 | 99,762 |
| 2026-05-26 | 1,681.00 | 1,693.00 | 1,576.00 | 1,633.00 | 1,633.00 | 124,986 |
| 2026-05-22 | 1,626.00 | 1,715.00 | 1,625.00 | 1,681.00 | 1,681.00 | 103,098 |
| 2026-05-21 | 1,624.00 | 1,639.00 | 1,600.00 | 1,627.00 | 1,627.00 | 127,155 |
| 2026-05-20 | 1,648.00 | 1,648.00 | 1,573.00 | 1,618.00 | 1,618.00 | 160,740 |
| 2026-05-19 | 1,654.00 | 1,654.00 | 1,570.00 | 1,618.00 | 1,618.00 | 117,105 |
| 2026-05-18 | 1,626.00 | 1,643.00 | 1,570.00 | 1,622.00 | 1,622.00 | 158,838 |
| 2026-05-15 | 1,674.00 | 1,674.00 | 1,614.00 | 1,625.00 | 1,625.00 | 167,265 |
| 2026-05-14 | 1,639.00 | 1,674.00 | 1,618.00 | 1,674.00 | 1,674.00 | 83,263 |
| 2026-05-13 | 1,633.00 | 1,667.00 | 1,590.00 | 1,640.00 | 1,640.00 | 130,933 |
| 2026-05-12 | 1,638.00 | 1,670.00 | 1,601.00 | 1,633.00 | 1,633.00 | 215,081 |
| 2026-05-11 | 1,747.00 | 1,747.00 | 1,643.00 | 1,650.00 | 1,650.00 | 174,812 |
| 2026-05-08 | 1,695.00 | 1,734.00 | 1,681.00 | 1,702.00 | 1,702.00 | 87,813 |
| 2026-05-07 | 1,720.00 | 1,722.00 | 1,611.00 | 1,695.00 | 1,695.00 | 140,182 |
| 2026-05-06 | 1,746.00 | 1,776.00 | 1,703.00 | 1,723.00 | 1,723.00 | 181,735 |
| 2026-05-04 | 1,802.00 | 1,810.00 | 1,739.00 | 1,753.00 | 1,753.00 | 222,294 |
| 2026-04-30 | 1,832.00 | 1,860.00 | 1,786.00 | 1,786.00 | 1,786.00 | 99,905 |
| 2026-04-29 | 1,905.00 | 1,905.00 | 1,759.00 | 1,831.00 | 1,831.00 | 133,205 |
| 2026-04-28 | 1,878.00 | 1,897.00 | 1,858.00 | 1,887.00 | 1,887.00 | 108,817 |
| 2026-04-27 | 1,890.00 | 1,915.00 | 1,871.00 | 1,880.00 | 1,880.00 | 129,891 |
| 2026-04-24 | 1,906.00 | 1,916.00 | 1,890.00 | 1,901.00 | 1,901.00 | 81,044 |
| 2026-04-23 | 1,900.00 | 1,920.00 | 1,875.00 | 1,906.00 | 1,906.00 | 126,900 |
| 2026-04-22 | 1,928.00 | 1,928.00 | 1,870.00 | 1,896.00 | 1,896.00 | 168,115 |
| 2026-04-21 | 1,961.00 | 1,961.00 | 1,908.00 | 1,928.00 | 1,928.00 | 207,058 |
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.