M2N Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,856.00 | 1,877.00 | 1,856.00 | 1,864.00 | 1,864.00 | 30,902 |
| 2025-10-23 | 1,864.00 | 1,884.00 | 1,841.00 | 1,864.00 | 1,864.00 | 48,465 |
| 2025-10-22 | 1,883.00 | 1,883.00 | 1,819.00 | 1,856.00 | 1,856.00 | 57,516 |
| 2025-10-21 | 1,812.00 | 1,857.00 | 1,812.00 | 1,833.00 | 1,833.00 | 57,975 |
| 2025-10-20 | 1,851.00 | 1,880.00 | 1,832.00 | 1,844.00 | 1,844.00 | 33,726 |
| 2025-10-17 | 1,899.00 | 1,908.00 | 1,840.00 | 1,851.00 | 1,851.00 | 93,921 |
| 2025-10-16 | 1,910.00 | 1,930.00 | 1,899.00 | 1,899.00 | 1,899.00 | 53,577 |
| 2025-10-15 | 1,909.00 | 1,923.00 | 1,892.00 | 1,910.00 | 1,910.00 | 33,765 |
| 2025-10-14 | 1,903.00 | 1,949.00 | 1,881.00 | 1,892.00 | 1,892.00 | 63,123 |
| 2025-10-13 | 1,917.00 | 1,917.00 | 1,872.00 | 1,902.00 | 1,902.00 | 50,097 |
| 2025-10-10 | 1,939.00 | 1,950.00 | 1,895.00 | 1,922.00 | 1,922.00 | 100,308 |
| 2025-10-02 | 1,945.00 | 1,948.00 | 1,920.00 | 1,930.00 | 1,930.00 | 40,216 |
| 2025-10-01 | 1,915.00 | 1,941.00 | 1,915.00 | 1,930.00 | 1,930.00 | 24,581 |
| 2025-09-30 | 1,950.00 | 1,978.00 | 1,920.00 | 1,925.00 | 1,925.00 | 62,477 |
| 2025-09-29 | 1,950.00 | 2,030.00 | 1,950.00 | 1,950.00 | 1,950.00 | 64,776 |
| 2025-09-26 | 2,000.00 | 2,015.00 | 1,943.00 | 1,960.00 | 1,960.00 | 98,216 |
| 2025-09-25 | 2,005.00 | 2,015.00 | 1,975.00 | 2,005.00 | 2,005.00 | 67,981 |
| 2025-09-24 | 2,040.00 | 2,060.00 | 1,993.00 | 2,005.00 | 2,005.00 | 68,263 |
| 2025-09-23 | 2,060.00 | 2,080.00 | 2,010.00 | 2,040.00 | 2,040.00 | 122,424 |
| 2025-09-22 | 2,085.00 | 2,100.00 | 2,050.00 | 2,060.00 | 2,060.00 | 74,813 |
| 2025-09-19 | 2,110.00 | 2,125.00 | 2,085.00 | 2,085.00 | 2,085.00 | 76,050 |
| 2025-09-18 | 2,095.00 | 2,135.00 | 2,085.00 | 2,110.00 | 2,110.00 | 129,260 |
| 2025-09-17 | 2,140.00 | 2,160.00 | 2,100.00 | 2,110.00 | 2,110.00 | 75,352 |
| 2025-09-16 | 2,150.00 | 2,170.00 | 2,110.00 | 2,140.00 | 2,140.00 | 175,135 |
| 2025-09-15 | 2,150.00 | 2,175.00 | 2,095.00 | 2,160.00 | 2,160.00 | 275,274 |
| 2025-09-12 | 2,040.00 | 2,320.00 | 2,030.00 | 2,160.00 | 2,160.00 | 1,773,633 |
| 2025-09-11 | 2,075.00 | 2,085.00 | 2,030.00 | 2,045.00 | 2,045.00 | 141,033 |
| 2025-09-10 | 2,050.00 | 2,120.00 | 2,050.00 | 2,080.00 | 2,080.00 | 203,185 |
| 2025-09-09 | 2,120.00 | 2,145.00 | 2,040.00 | 2,075.00 | 2,075.00 | 376,350 |
| 2025-09-08 | 2,125.00 | 2,155.00 | 2,085.00 | 2,110.00 | 2,110.00 | 324,242 |
| 2025-09-05 | 2,235.00 | 2,240.00 | 2,105.00 | 2,155.00 | 2,155.00 | 1,022,239 |
| 2025-09-04 | 1,900.00 | 2,415.00 | 1,899.00 | 2,195.00 | 2,195.00 | 7,897,412 |
| 2025-09-03 | 1,900.00 | 1,934.00 | 1,891.00 | 1,891.00 | 1,891.00 | 20,129 |
| 2025-09-02 | 1,880.00 | 1,946.00 | 1,880.00 | 1,900.00 | 1,900.00 | 27,415 |
| 2025-09-01 | 1,913.00 | 1,913.00 | 1,880.00 | 1,880.00 | 1,880.00 | 32,190 |
| 2025-08-29 | 1,958.00 | 1,958.00 | 1,901.00 | 1,913.00 | 1,913.00 | 21,969 |
| 2025-08-28 | 1,916.00 | 1,929.00 | 1,900.00 | 1,915.00 | 1,915.00 | 28,041 |
| 2025-08-27 | 1,932.00 | 1,938.00 | 1,906.00 | 1,915.00 | 1,915.00 | 27,125 |
| 2025-08-26 | 1,949.00 | 1,949.00 | 1,923.00 | 1,932.00 | 1,932.00 | 25,162 |
| 2025-08-25 | 1,910.00 | 1,950.00 | 1,903.00 | 1,950.00 | 1,950.00 | 34,566 |
| 2025-08-22 | 1,952.00 | 1,952.00 | 1,900.00 | 1,910.00 | 1,910.00 | 33,301 |
| 2025-08-21 | 1,948.00 | 1,967.00 | 1,912.00 | 1,920.00 | 1,920.00 | 77,616 |
| 2025-08-20 | 1,950.00 | 1,950.00 | 1,876.00 | 1,918.00 | 1,918.00 | 47,990 |
| 2025-08-19 | 1,960.00 | 1,960.00 | 1,911.00 | 1,923.00 | 1,923.00 | 21,172 |
| 2025-08-18 | 2,005.00 | 2,005.00 | 1,910.00 | 1,950.00 | 1,950.00 | 34,345 |
| 2025-08-14 | 1,999.00 | 2,020.00 | 1,993.00 | 2,000.00 | 2,000.00 | 50,440 |
| 2025-08-13 | 1,980.00 | 2,020.00 | 1,980.00 | 1,999.00 | 1,999.00 | 24,900 |
| 2025-08-12 | 2,010.00 | 2,020.00 | 1,994.00 | 1,996.00 | 1,996.00 | 13,529 |
| 2025-08-11 | 2,035.00 | 2,035.00 | 1,956.00 | 2,010.00 | 2,010.00 | 33,689 |
| 2025-08-08 | 2,020.00 | 2,020.00 | 1,975.00 | 2,000.00 | 2,000.00 | 15,279 |
| 2025-08-07 | 2,020.00 | 2,020.00 | 1,987.00 | 1,999.00 | 1,999.00 | 21,855 |
| 2025-08-06 | 2,025.00 | 2,040.00 | 1,990.00 | 1,995.00 | 1,995.00 | 60,685 |
| 2025-08-05 | 2,025.00 | 2,070.00 | 2,010.00 | 2,025.00 | 2,025.00 | 36,410 |
| 2025-08-04 | 1,990.00 | 2,035.00 | 1,983.00 | 2,025.00 | 2,025.00 | 52,473 |
| 2025-08-01 | 2,030.00 | 2,030.00 | 1,952.00 | 1,990.00 | 1,990.00 | 54,465 |
| 2025-07-31 | 1,977.00 | 2,020.00 | 1,977.00 | 2,005.00 | 2,005.00 | 60,682 |
| 2025-07-30 | 2,020.00 | 2,095.00 | 1,999.00 | 2,005.00 | 2,005.00 | 67,438 |
| 2025-07-29 | 2,010.00 | 2,030.00 | 1,993.00 | 2,020.00 | 2,020.00 | 31,358 |
| 2025-07-28 | 2,050.00 | 2,070.00 | 2,005.00 | 2,020.00 | 2,020.00 | 38,113 |
| 2025-07-25 | 2,020.00 | 2,080.00 | 2,020.00 | 2,050.00 | 2,050.00 | 40,093 |
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.