Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 033310.KQ stock page

M2N Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-242,050.002,070.002,000.002,040.002,040.0041,289
2025-07-232,110.002,145.002,030.002,050.002,050.0065,066
2025-07-222,120.002,145.002,090.002,115.002,115.0092,335
2025-07-212,130.002,170.002,120.002,120.002,120.0054,662
2025-07-182,130.002,180.002,115.002,135.002,135.0048,008
2025-07-172,150.002,180.002,105.002,135.002,135.0079,899
2025-07-162,160.002,175.002,140.002,150.002,150.0032,382
2025-07-152,160.002,185.002,110.002,160.002,160.0030,786
2025-07-142,210.002,210.002,140.002,160.002,160.0038,512
2025-07-112,210.002,235.002,190.002,210.002,210.0045,952
2025-07-102,175.002,220.002,165.002,210.002,210.0070,091
2025-07-092,175.002,260.002,110.002,175.002,175.0058,517
2025-07-082,140.002,165.002,115.002,150.002,150.0018,428
2025-07-072,140.002,140.002,100.002,120.002,120.0052,074
2025-07-042,175.002,200.002,135.002,145.002,145.0046,743
2025-07-032,150.002,225.002,150.002,175.002,175.0044,357
2025-07-022,135.002,175.002,100.002,150.002,150.0090,908
2025-07-012,140.002,185.002,140.002,140.002,140.0054,686
2025-06-302,140.002,165.002,115.002,140.002,140.0025,955
2025-06-272,190.002,215.002,140.002,140.002,140.0053,469
2025-06-262,190.002,225.002,110.002,200.002,200.00127,372
2025-06-252,150.002,220.002,120.002,190.002,190.00127,398
2025-06-242,130.002,180.002,105.002,150.002,150.0082,528
2025-06-232,140.002,155.002,055.002,070.002,070.00135,639
2025-06-202,160.002,185.002,130.002,160.002,160.0051,079
2025-06-192,200.002,200.002,130.002,160.002,160.0082,937
2025-06-182,145.002,190.002,140.002,190.002,190.0051,332
2025-06-172,160.002,175.002,130.002,145.002,145.0081,444
2025-06-162,135.002,175.002,105.002,160.002,160.0050,935
2025-06-132,185.002,300.002,120.002,140.002,140.00117,186
2025-06-122,205.002,265.002,180.002,185.002,185.0082,146
2025-06-112,140.002,290.002,120.002,205.002,205.00282,524
2025-06-102,165.002,200.002,120.002,140.002,140.0084,875
2025-06-092,065.002,175.002,060.002,155.002,155.00125,313
2025-06-052,095.002,150.002,050.002,065.002,065.00147,992
2025-06-042,130.002,195.002,000.002,110.002,110.00378,598
2025-06-021,900.002,025.001,900.001,984.001,984.00108,352
2025-05-301,870.001,935.001,867.001,900.001,900.0081,268
2025-05-291,860.001,883.001,852.001,870.001,870.0076,059
2025-05-281,871.001,895.001,848.001,860.001,860.00130,587
2025-05-271,919.001,919.001,851.001,871.001,871.00145,071
2025-05-261,926.001,954.001,901.001,919.001,919.0049,932
2025-05-231,949.001,949.001,910.001,930.001,930.0051,417
2025-05-221,997.001,997.001,930.001,932.001,932.0057,247
2025-05-212,005.002,030.001,959.001,967.001,967.0056,001
2025-05-201,980.002,010.001,942.001,970.001,970.0062,849
2025-05-192,130.002,130.001,995.001,996.001,996.00143,033
2025-05-162,050.002,225.001,998.002,090.002,090.00680,325
2025-05-151,998.002,135.001,966.002,050.002,050.00336,620
2025-05-141,997.001,997.001,954.001,977.001,977.0057,350
2025-05-132,025.002,025.001,966.001,966.001,966.0056,814
2025-05-121,966.001,999.001,937.001,975.001,975.0059,465
2025-05-092,045.002,045.001,964.001,966.001,966.0062,846
2025-05-081,939.002,065.001,932.002,015.002,015.00156,247
2025-05-071,931.001,951.001,930.001,950.001,950.0072,538
2025-05-021,949.001,956.001,922.001,930.001,930.0050,467
2025-04-302,000.002,015.001,905.001,949.001,949.00121,012
2025-04-292,065.002,085.001,994.001,994.001,994.00143,755
2025-04-282,140.002,185.002,050.002,065.002,065.00201,256
2025-04-252,200.002,270.002,130.002,145.002,145.00593,460
← NewerPage 6 of 21 · 1,225 trading daysOlder →

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.