M2N Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,684.00 | 1,718.00 | 1,657.00 | 1,702.00 | 1,702.00 | 129,350 |
| 2026-01-19 | 1,732.00 | 1,741.00 | 1,691.00 | 1,691.00 | 1,691.00 | 65,097 |
| 2026-01-16 | 1,731.00 | 1,749.00 | 1,712.00 | 1,732.00 | 1,732.00 | 53,273 |
| 2026-01-15 | 1,757.00 | 1,780.00 | 1,722.00 | 1,732.00 | 1,732.00 | 62,327 |
| 2026-01-14 | 1,800.00 | 1,800.00 | 1,739.00 | 1,757.00 | 1,757.00 | 29,088 |
| 2026-01-13 | 1,800.00 | 1,829.00 | 1,765.00 | 1,768.00 | 1,768.00 | 39,671 |
| 2026-01-12 | 1,748.00 | 1,837.00 | 1,726.00 | 1,800.00 | 1,800.00 | 105,551 |
| 2026-01-09 | 1,760.00 | 1,760.00 | 1,710.00 | 1,748.00 | 1,748.00 | 67,779 |
| 2026-01-08 | 1,744.00 | 1,790.00 | 1,716.00 | 1,734.00 | 1,734.00 | 53,381 |
| 2026-01-07 | 1,751.00 | 1,762.00 | 1,728.00 | 1,744.00 | 1,744.00 | 75,211 |
| 2026-01-06 | 1,798.00 | 1,807.00 | 1,728.00 | 1,755.00 | 1,755.00 | 110,421 |
| 2026-01-05 | 1,839.00 | 1,839.00 | 1,780.00 | 1,798.00 | 1,798.00 | 38,180 |
| 2026-01-02 | 1,778.00 | 1,825.00 | 1,778.00 | 1,805.00 | 1,805.00 | 24,502 |
| 2025-12-30 | 1,799.00 | 1,813.00 | 1,778.00 | 1,793.00 | 1,793.00 | 79,715 |
| 2025-12-29 | 1,830.00 | 1,830.00 | 1,780.00 | 1,799.00 | 1,799.00 | 23,702 |
| 2025-12-26 | 1,805.00 | 1,822.00 | 1,793.00 | 1,798.00 | 1,798.00 | 128,901 |
| 2025-12-24 | 1,824.00 | 1,854.00 | 1,808.00 | 1,813.00 | 1,813.00 | 33,842 |
| 2025-12-23 | 1,836.00 | 1,884.00 | 1,824.00 | 1,824.00 | 1,824.00 | 44,830 |
| 2025-12-22 | 1,877.00 | 1,877.00 | 1,810.00 | 1,849.00 | 1,849.00 | 42,557 |
| 2025-12-19 | 1,867.00 | 1,872.00 | 1,829.00 | 1,849.00 | 1,849.00 | 37,632 |
| 2025-12-18 | 1,856.00 | 1,896.00 | 1,852.00 | 1,853.00 | 1,853.00 | 32,771 |
| 2025-12-17 | 1,873.00 | 1,909.00 | 1,862.00 | 1,875.00 | 1,875.00 | 47,015 |
| 2025-12-16 | 1,919.00 | 1,940.00 | 1,875.00 | 1,875.00 | 1,875.00 | 51,575 |
| 2025-12-15 | 1,881.00 | 1,935.00 | 1,867.00 | 1,914.00 | 1,914.00 | 138,038 |
| 2025-12-12 | 1,901.00 | 1,930.00 | 1,879.00 | 1,881.00 | 1,881.00 | 33,165 |
| 2025-12-11 | 1,870.00 | 1,953.00 | 1,864.00 | 1,903.00 | 1,903.00 | 108,188 |
| 2025-12-10 | 1,889.00 | 1,919.00 | 1,860.00 | 1,863.00 | 1,863.00 | 34,739 |
| 2025-12-09 | 1,872.00 | 1,938.00 | 1,869.00 | 1,889.00 | 1,889.00 | 59,549 |
| 2025-12-08 | 1,950.00 | 1,973.00 | 1,887.00 | 1,890.00 | 1,890.00 | 95,187 |
| 2025-12-05 | 1,878.00 | 1,960.00 | 1,869.00 | 1,935.00 | 1,935.00 | 119,148 |
| 2025-12-04 | 1,873.00 | 1,898.00 | 1,856.00 | 1,878.00 | 1,878.00 | 46,645 |
| 2025-12-03 | 1,857.00 | 1,900.00 | 1,857.00 | 1,873.00 | 1,873.00 | 43,522 |
| 2025-12-02 | 1,859.00 | 1,859.00 | 1,831.00 | 1,857.00 | 1,857.00 | 26,184 |
| 2025-12-01 | 1,809.00 | 1,855.00 | 1,802.00 | 1,839.00 | 1,839.00 | 22,016 |
| 2025-11-28 | 1,752.00 | 1,817.00 | 1,752.00 | 1,809.00 | 1,809.00 | 54,717 |
| 2025-11-27 | 1,770.00 | 1,800.00 | 1,740.00 | 1,749.00 | 1,749.00 | 25,073 |
| 2025-11-26 | 1,730.00 | 1,759.00 | 1,722.00 | 1,737.00 | 1,737.00 | 26,871 |
| 2025-11-25 | 1,753.00 | 1,784.00 | 1,725.00 | 1,725.00 | 1,725.00 | 59,867 |
| 2025-11-24 | 1,798.00 | 1,798.00 | 1,728.00 | 1,753.00 | 1,753.00 | 33,759 |
| 2025-11-21 | 1,809.00 | 1,809.00 | 1,759.00 | 1,770.00 | 1,770.00 | 51,561 |
| 2025-11-20 | 1,810.00 | 1,825.00 | 1,777.00 | 1,809.00 | 1,809.00 | 42,178 |
| 2025-11-19 | 1,813.00 | 1,813.00 | 1,759.00 | 1,777.00 | 1,777.00 | 50,110 |
| 2025-11-18 | 1,827.00 | 1,847.00 | 1,775.00 | 1,794.00 | 1,794.00 | 98,959 |
| 2025-11-17 | 1,890.00 | 1,890.00 | 1,813.00 | 1,826.00 | 1,826.00 | 69,399 |
| 2025-11-14 | 1,870.00 | 1,897.00 | 1,841.00 | 1,855.00 | 1,855.00 | 53,952 |
| 2025-11-13 | 1,845.00 | 1,904.00 | 1,845.00 | 1,874.00 | 1,874.00 | 57,659 |
| 2025-11-12 | 1,836.00 | 1,883.00 | 1,832.00 | 1,857.00 | 1,857.00 | 23,092 |
| 2025-11-11 | 1,846.00 | 1,870.00 | 1,835.00 | 1,841.00 | 1,841.00 | 39,561 |
| 2025-11-10 | 1,808.00 | 1,872.00 | 1,808.00 | 1,846.00 | 1,846.00 | 43,561 |
| 2025-11-07 | 1,837.00 | 1,847.00 | 1,802.00 | 1,824.00 | 1,824.00 | 118,918 |
| 2025-11-06 | 1,880.00 | 1,880.00 | 1,830.00 | 1,838.00 | 1,838.00 | 33,129 |
| 2025-11-05 | 1,934.00 | 1,934.00 | 1,790.00 | 1,847.00 | 1,847.00 | 128,204 |
| 2025-11-04 | 1,871.00 | 1,883.00 | 1,840.00 | 1,869.00 | 1,869.00 | 71,822 |
| 2025-11-03 | 1,898.00 | 1,899.00 | 1,870.00 | 1,871.00 | 1,871.00 | 21,978 |
| 2025-10-31 | 1,867.00 | 1,926.00 | 1,856.00 | 1,876.00 | 1,876.00 | 43,077 |
| 2025-10-30 | 1,899.00 | 1,899.00 | 1,827.00 | 1,875.00 | 1,875.00 | 120,589 |
| 2025-10-29 | 1,921.00 | 1,936.00 | 1,880.00 | 1,899.00 | 1,899.00 | 73,955 |
| 2025-10-28 | 1,946.00 | 1,977.00 | 1,918.00 | 1,919.00 | 1,919.00 | 56,225 |
| 2025-10-27 | 1,847.00 | 1,989.00 | 1,847.00 | 1,948.00 | 1,948.00 | 225,029 |
| 2025-10-24 | 1,856.00 | 1,877.00 | 1,856.00 | 1,864.00 | 1,864.00 | 30,902 |
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.