M2N Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,962.00 | 1,987.00 | 1,918.00 | 1,953.00 | 1,953.00 | 456,428 |
| 2026-04-17 | 1,837.00 | 2,140.00 | 1,814.00 | 1,932.00 | 1,932.00 | 1,624,838 |
| 2026-04-16 | 1,824.00 | 1,842.00 | 1,800.00 | 1,837.00 | 1,837.00 | 105,745 |
| 2026-04-15 | 1,813.00 | 1,827.00 | 1,777.00 | 1,824.00 | 1,824.00 | 114,932 |
| 2026-04-14 | 1,771.00 | 1,798.00 | 1,761.00 | 1,782.00 | 1,782.00 | 115,618 |
| 2026-04-13 | 1,813.00 | 1,813.00 | 1,760.00 | 1,763.00 | 1,763.00 | 256,637 |
| 2026-04-10 | 1,876.00 | 1,889.00 | 1,790.00 | 1,807.00 | 1,807.00 | 196,789 |
| 2026-04-09 | 1,889.00 | 1,889.00 | 1,820.00 | 1,847.00 | 1,847.00 | 144,014 |
| 2026-04-08 | 1,866.00 | 1,890.00 | 1,855.00 | 1,882.00 | 1,882.00 | 52,369 |
| 2026-04-07 | 1,870.00 | 1,892.00 | 1,822.00 | 1,850.00 | 1,850.00 | 40,125 |
| 2026-04-06 | 1,859.00 | 1,879.00 | 1,821.00 | 1,870.00 | 1,870.00 | 52,522 |
| 2026-04-03 | 1,822.00 | 1,934.00 | 1,797.00 | 1,859.00 | 1,859.00 | 101,235 |
| 2026-04-02 | 1,891.00 | 1,920.00 | 1,790.00 | 1,822.00 | 1,822.00 | 97,650 |
| 2026-04-01 | 1,869.00 | 1,907.00 | 1,833.00 | 1,891.00 | 1,891.00 | 65,323 |
| 2026-03-31 | 1,890.00 | 1,890.00 | 1,818.00 | 1,831.00 | 1,831.00 | 62,148 |
| 2026-03-30 | 1,873.00 | 1,928.00 | 1,800.00 | 1,894.00 | 1,894.00 | 100,853 |
| 2026-03-27 | 1,897.00 | 1,930.00 | 1,860.00 | 1,904.00 | 1,904.00 | 90,710 |
| 2026-03-26 | 1,907.00 | 1,988.00 | 1,894.00 | 1,908.00 | 1,908.00 | 209,642 |
| 2026-03-25 | 1,812.00 | 2,030.00 | 1,809.00 | 1,911.00 | 1,911.00 | 757,920 |
| 2026-03-24 | 1,800.00 | 1,827.00 | 1,768.00 | 1,812.00 | 1,812.00 | 58,077 |
| 2026-03-23 | 1,830.00 | 1,867.00 | 1,776.00 | 1,786.00 | 1,786.00 | 98,101 |
| 2026-03-20 | 1,825.00 | 1,883.00 | 1,790.00 | 1,830.00 | 1,830.00 | 139,053 |
| 2026-03-19 | 1,803.00 | 1,878.00 | 1,801.00 | 1,825.00 | 1,825.00 | 90,372 |
| 2026-03-18 | 1,825.00 | 1,837.00 | 1,805.00 | 1,824.00 | 1,824.00 | 61,842 |
| 2026-03-17 | 1,797.00 | 1,830.00 | 1,785.00 | 1,825.00 | 1,825.00 | 38,907 |
| 2026-03-16 | 1,781.00 | 1,810.00 | 1,774.00 | 1,797.00 | 1,797.00 | 32,167 |
| 2026-03-13 | 1,734.00 | 1,816.00 | 1,734.00 | 1,797.00 | 1,797.00 | 199,407 |
| 2026-03-12 | 1,786.00 | 1,805.00 | 1,779.00 | 1,779.00 | 1,779.00 | 28,722 |
| 2026-03-11 | 1,767.00 | 1,815.00 | 1,767.00 | 1,805.00 | 1,805.00 | 88,733 |
| 2026-03-10 | 1,764.00 | 1,799.00 | 1,717.00 | 1,781.00 | 1,781.00 | 59,116 |
| 2026-03-09 | 1,736.00 | 1,773.00 | 1,701.00 | 1,717.00 | 1,717.00 | 98,536 |
| 2026-03-06 | 1,719.00 | 1,800.00 | 1,718.00 | 1,795.00 | 1,795.00 | 199,199 |
| 2026-03-05 | 1,719.00 | 1,754.00 | 1,668.00 | 1,731.00 | 1,731.00 | 228,118 |
| 2026-03-04 | 1,810.00 | 1,810.00 | 1,615.00 | 1,657.00 | 1,657.00 | 298,367 |
| 2026-03-03 | 1,856.00 | 1,894.00 | 1,810.00 | 1,817.00 | 1,817.00 | 123,319 |
| 2026-02-27 | 1,925.00 | 1,925.00 | 1,855.00 | 1,895.00 | 1,895.00 | 189,575 |
| 2026-02-26 | 1,965.00 | 1,965.00 | 1,914.00 | 1,918.00 | 1,918.00 | 168,328 |
| 2026-02-25 | 1,984.00 | 2,015.00 | 1,955.00 | 1,956.00 | 1,956.00 | 136,547 |
| 2026-02-24 | 1,965.00 | 2,005.00 | 1,910.00 | 1,994.00 | 1,994.00 | 136,785 |
| 2026-02-23 | 1,990.00 | 2,030.00 | 1,958.00 | 1,981.00 | 1,981.00 | 141,271 |
| 2026-02-20 | 1,987.00 | 2,045.00 | 1,975.00 | 1,982.00 | 1,982.00 | 94,236 |
| 2026-02-19 | 1,960.00 | 2,050.00 | 1,950.00 | 2,010.00 | 2,010.00 | 159,900 |
| 2026-02-13 | 1,995.00 | 2,025.00 | 1,970.00 | 1,976.00 | 1,976.00 | 141,746 |
| 2026-02-12 | 1,978.00 | 2,025.00 | 1,955.00 | 2,010.00 | 2,010.00 | 190,383 |
| 2026-02-11 | 1,960.00 | 1,982.00 | 1,950.00 | 1,975.00 | 1,975.00 | 113,018 |
| 2026-02-10 | 1,955.00 | 1,971.00 | 1,930.00 | 1,970.00 | 1,970.00 | 283,349 |
| 2026-02-09 | 1,920.00 | 1,956.00 | 1,910.00 | 1,929.00 | 1,929.00 | 112,179 |
| 2026-02-06 | 1,936.00 | 1,961.00 | 1,870.00 | 1,910.00 | 1,910.00 | 167,139 |
| 2026-02-05 | 1,966.00 | 1,973.00 | 1,935.00 | 1,956.00 | 1,956.00 | 168,607 |
| 2026-02-04 | 1,952.00 | 1,981.00 | 1,947.00 | 1,972.00 | 1,972.00 | 269,465 |
| 2026-02-03 | 1,951.00 | 1,958.00 | 1,923.00 | 1,952.00 | 1,952.00 | 398,374 |
| 2026-02-02 | 2,105.00 | 2,110.00 | 1,926.00 | 1,934.00 | 1,934.00 | 818,348 |
| 2026-01-30 | 2,115.00 | 2,195.00 | 2,000.00 | 2,055.00 | 2,055.00 | 3,045,130 |
| 2026-01-29 | 1,757.00 | 2,280.00 | 1,748.00 | 2,280.00 | 2,280.00 | 4,490,437 |
| 2026-01-28 | 1,741.00 | 1,769.00 | 1,733.00 | 1,757.00 | 1,757.00 | 72,771 |
| 2026-01-27 | 1,740.00 | 1,760.00 | 1,710.00 | 1,741.00 | 1,741.00 | 35,960 |
| 2026-01-26 | 1,719.00 | 1,754.00 | 1,716.00 | 1,740.00 | 1,740.00 | 70,241 |
| 2026-01-23 | 1,671.00 | 1,750.00 | 1,671.00 | 1,730.00 | 1,730.00 | 112,222 |
| 2026-01-22 | 1,672.00 | 1,693.00 | 1,666.00 | 1,683.00 | 1,683.00 | 39,087 |
| 2026-01-21 | 1,702.00 | 1,734.00 | 1,668.00 | 1,683.00 | 1,683.00 | 50,766 |
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.