M2N Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 6,540.00 | 6,940.00 | 6,190.00 | 6,560.00 | 6,560.00 | 3,236,371 |
| 2022-02-17 | 6,360.00 | 6,730.00 | 6,220.00 | 6,560.00 | 6,560.00 | 2,333,507 |
| 2022-02-16 | 6,080.00 | 6,330.00 | 6,000.00 | 6,280.00 | 6,280.00 | 689,427 |
| 2022-02-15 | 6,150.00 | 6,200.00 | 5,980.00 | 6,030.00 | 6,030.00 | 642,255 |
| 2022-02-14 | 5,920.00 | 6,820.00 | 5,840.00 | 6,330.00 | 6,330.00 | 1,559,843 |
| 2022-02-11 | 6,110.00 | 6,130.00 | 5,910.00 | 6,010.00 | 6,010.00 | 596,932 |
| 2022-02-10 | 6,330.00 | 6,460.00 | 6,150.00 | 6,180.00 | 6,180.00 | 686,917 |
| 2022-02-09 | 6,300.00 | 6,590.00 | 6,180.00 | 6,330.00 | 6,330.00 | 875,493 |
| 2022-02-08 | 6,450.00 | 6,480.00 | 6,170.00 | 6,170.00 | 6,170.00 | 895,104 |
| 2022-02-07 | 6,290.00 | 6,560.00 | 6,100.00 | 6,500.00 | 6,500.00 | 1,024,131 |
| 2022-02-04 | 6,350.00 | 6,450.00 | 6,220.00 | 6,290.00 | 6,290.00 | 834,185 |
| 2022-02-03 | 6,520.00 | 6,630.00 | 6,270.00 | 6,400.00 | 6,400.00 | 1,876,384 |
| 2022-01-28 | 5,420.00 | 6,680.00 | 5,330.00 | 6,400.00 | 6,400.00 | 6,344,407 |
| 2022-01-27 | 5,580.00 | 5,620.00 | 5,030.00 | 5,250.00 | 5,250.00 | 2,563,486 |
| 2022-01-26 | 6,000.00 | 6,090.00 | 5,510.00 | 5,570.00 | 5,570.00 | 2,106,302 |
| 2022-01-25 | 6,450.00 | 6,570.00 | 5,940.00 | 5,990.00 | 5,990.00 | 1,896,669 |
| 2022-01-24 | 6,400.00 | 6,830.00 | 6,250.00 | 6,430.00 | 6,430.00 | 2,957,973 |
| 2022-01-21 | 6,800.00 | 7,070.00 | 6,400.00 | 6,440.00 | 6,440.00 | 5,591,264 |
| 2022-01-20 | 6,800.00 | 7,640.00 | 6,420.00 | 7,020.00 | 7,020.00 | 12,628,070 |
| 2022-01-19 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 269,655 |
| 2022-01-18 | 12,850.00 | 13,300.00 | 10,200.00 | 11,600.00 | 11,600.00 | 7,978,327 |
| 2022-01-14 | 12,750.00 | 13,400.00 | 12,200.00 | 13,050.00 | 13,050.00 | 2,023,540 |
| 2022-01-13 | 12,400.00 | 12,850.00 | 12,100.00 | 12,550.00 | 12,550.00 | 1,042,369 |
| 2022-01-12 | 12,250.00 | 12,350.00 | 11,950.00 | 12,300.00 | 12,300.00 | 600,189 |
| 2022-01-11 | 11,600.00 | 12,400.00 | 11,550.00 | 12,250.00 | 12,250.00 | 1,330,634 |
| 2022-01-10 | 11,750.00 | 11,950.00 | 11,500.00 | 11,500.00 | 11,500.00 | 359,555 |
| 2022-01-07 | 11,300.00 | 11,700.00 | 11,250.00 | 11,700.00 | 11,700.00 | 319,087 |
| 2022-01-06 | 11,150.00 | 11,550.00 | 11,050.00 | 11,300.00 | 11,300.00 | 284,262 |
| 2022-01-05 | 11,500.00 | 11,600.00 | 11,200.00 | 11,300.00 | 11,300.00 | 334,464 |
| 2022-01-04 | 11,700.00 | 11,800.00 | 11,450.00 | 11,600.00 | 11,600.00 | 293,348 |
| 2022-01-03 | 11,750.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,700.00 | 362,263 |
| 2021-12-30 | 11,350.00 | 11,850.00 | 11,050.00 | 11,750.00 | 11,750.00 | 676,197 |
| 2021-12-29 | 10,400.00 | 11,550.00 | 10,400.00 | 11,400.00 | 11,400.00 | 1,060,575 |
| 2021-12-28 | 10,850.00 | 10,950.00 | 10,300.00 | 10,450.00 | 10,450.00 | 563,506 |
| 2021-12-27 | 10,400.00 | 11,000.00 | 10,400.00 | 10,800.00 | 10,800.00 | 482,269 |
| 2021-12-24 | 10,550.00 | 10,600.00 | 10,250.00 | 10,350.00 | 10,350.00 | 459,555 |
| 2021-12-23 | 10,700.00 | 10,700.00 | 10,400.00 | 10,550.00 | 10,550.00 | 396,838 |
| 2021-12-22 | 11,450.00 | 11,450.00 | 10,750.00 | 10,750.00 | 10,750.00 | 941,733 |
| 2021-12-21 | 11,650.00 | 11,750.00 | 11,200.00 | 11,550.00 | 11,550.00 | 652,171 |
| 2021-12-20 | 11,550.00 | 11,600.00 | 11,300.00 | 11,450.00 | 11,450.00 | 356,634 |
| 2021-12-17 | 11,450.00 | 11,900.00 | 11,450.00 | 11,650.00 | 11,650.00 | 461,776 |
| 2021-12-16 | 11,700.00 | 11,750.00 | 11,400.00 | 11,500.00 | 11,500.00 | 358,015 |
| 2021-12-15 | 11,850.00 | 12,000.00 | 11,600.00 | 11,650.00 | 11,650.00 | 362,082 |
| 2021-12-14 | 11,850.00 | 12,100.00 | 11,750.00 | 11,900.00 | 11,900.00 | 411,041 |
| 2021-12-13 | 11,550.00 | 12,150.00 | 11,400.00 | 11,950.00 | 11,950.00 | 850,082 |
| 2021-12-10 | 11,600.00 | 11,750.00 | 11,200.00 | 11,400.00 | 11,400.00 | 624,966 |
| 2021-12-09 | 11,800.00 | 11,850.00 | 11,600.00 | 11,600.00 | 11,600.00 | 580,297 |
| 2021-12-08 | 11,450.00 | 11,900.00 | 11,200.00 | 11,750.00 | 11,750.00 | 620,177 |
| 2021-12-07 | 11,550.00 | 11,750.00 | 11,250.00 | 11,450.00 | 11,450.00 | 344,430 |
| 2021-12-06 | 11,150.00 | 11,600.00 | 11,050.00 | 11,600.00 | 11,600.00 | 452,004 |
| 2021-12-03 | 10,700.00 | 11,500.00 | 10,700.00 | 11,400.00 | 11,400.00 | 711,802 |
| 2021-12-02 | 10,250.00 | 11,200.00 | 10,250.00 | 10,850.00 | 10,850.00 | 896,813 |
| 2021-12-01 | 10,400.00 | 10,600.00 | 9,960.00 | 10,350.00 | 10,350.00 | 323,363 |
| 2021-11-30 | 10,900.00 | 11,050.00 | 10,450.00 | 10,500.00 | 10,500.00 | 357,042 |
| 2021-11-29 | 10,750.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,900.00 | 285,912 |
| 2021-11-26 | 11,050.00 | 11,200.00 | 10,650.00 | 11,000.00 | 11,000.00 | 505,878 |
| 2021-11-25 | 11,000.00 | 11,350.00 | 10,900.00 | 11,200.00 | 11,200.00 | 668,631 |
| 2021-11-24 | 11,000.00 | 11,050.00 | 10,700.00 | 10,750.00 | 10,750.00 | 200,835 |
| 2021-11-23 | 10,650.00 | 11,300.00 | 10,550.00 | 10,950.00 | 10,950.00 | 499,970 |
| 2021-11-22 | 10,900.00 | 11,000.00 | 10,550.00 | 10,650.00 | 10,650.00 | 196,409 |
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.