M2N Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 10,950.00 | 11,050.00 | 10,800.00 | 10,950.00 | 10,950.00 | 287,057 |
| 2021-11-18 | 10,750.00 | 10,950.00 | 10,450.00 | 10,950.00 | 10,950.00 | 313,906 |
| 2021-11-17 | 10,700.00 | 11,050.00 | 10,700.00 | 10,750.00 | 10,750.00 | 354,613 |
| 2021-11-16 | 10,500.00 | 10,950.00 | 10,300.00 | 10,800.00 | 10,800.00 | 295,305 |
| 2021-11-15 | 10,500.00 | 10,700.00 | 10,250.00 | 10,600.00 | 10,600.00 | 316,789 |
| 2021-11-12 | 10,900.00 | 11,050.00 | 10,700.00 | 11,000.00 | 11,000.00 | 335,019 |
| 2021-11-11 | 10,700.00 | 11,050.00 | 10,650.00 | 10,800.00 | 10,800.00 | 233,998 |
| 2021-11-10 | 10,700.00 | 11,050.00 | 10,650.00 | 10,900.00 | 10,900.00 | 258,705 |
| 2021-11-09 | 10,400.00 | 10,950.00 | 10,350.00 | 10,800.00 | 10,800.00 | 259,195 |
| 2021-11-08 | 11,150.00 | 11,150.00 | 10,300.00 | 10,500.00 | 10,500.00 | 408,364 |
| 2021-11-05 | 11,000.00 | 11,100.00 | 10,550.00 | 11,050.00 | 11,050.00 | 278,401 |
| 2021-11-04 | 11,200.00 | 11,450.00 | 10,800.00 | 10,900.00 | 10,900.00 | 564,626 |
| 2021-11-03 | 11,050.00 | 11,350.00 | 10,950.00 | 11,200.00 | 11,200.00 | 521,508 |
| 2021-11-02 | 10,050.00 | 12,000.00 | 9,840.00 | 11,150.00 | 11,150.00 | 2,803,566 |
| 2021-11-01 | 9,900.00 | 10,250.00 | 9,900.00 | 10,000.00 | 10,000.00 | 322,624 |
| 2021-10-29 | 9,800.00 | 10,300.00 | 9,500.00 | 9,890.00 | 9,890.00 | 1,754,785 |
| 2021-10-28 | 11,400.00 | 11,650.00 | 11,000.00 | 11,100.00 | 11,100.00 | 151,876 |
| 2021-10-27 | 12,300.00 | 12,400.00 | 10,350.00 | 11,400.00 | 11,400.00 | 655,066 |
| 2021-10-26 | 12,300.00 | 12,550.00 | 11,950.00 | 12,250.00 | 12,250.00 | 243,404 |
| 2021-10-22 | 13,350.00 | 13,400.00 | 12,550.00 | 12,750.00 | 12,750.00 | 161,196 |
| 2021-10-21 | 13,300.00 | 14,600.00 | 12,850.00 | 13,400.00 | 13,400.00 | 501,082 |
| 2021-10-20 | 13,600.00 | 13,650.00 | 13,100.00 | 13,300.00 | 13,300.00 | 81,492 |
| 2021-10-19 | 12,700.00 | 13,950.00 | 12,700.00 | 13,550.00 | 13,550.00 | 266,848 |
| 2021-10-18 | 12,700.00 | 12,900.00 | 12,600.00 | 12,850.00 | 12,850.00 | 58,547 |
| 2021-10-15 | 12,750.00 | 12,950.00 | 12,450.00 | 12,600.00 | 12,600.00 | 72,918 |
| 2021-10-14 | 12,150.00 | 12,800.00 | 12,050.00 | 12,750.00 | 12,750.00 | 126,184 |
← NewerPage 21 of 21 · 1,226 trading days
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.