M2N Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 2,335.00 | 2,450.00 | 2,120.00 | 2,240.00 | 2,240.00 | 1,101,494 |
| 2025-04-23 | 2,415.00 | 2,850.00 | 2,230.00 | 2,355.00 | 2,355.00 | 6,308,882 |
| 2025-04-22 | 1,802.00 | 2,270.00 | 1,802.00 | 2,270.00 | 2,270.00 | 3,674,015 |
| 2025-04-21 | 1,710.00 | 1,754.00 | 1,700.00 | 1,748.00 | 1,748.00 | 109,254 |
| 2025-04-18 | 1,666.00 | 1,703.00 | 1,648.00 | 1,700.00 | 1,700.00 | 65,725 |
| 2025-04-17 | 1,668.00 | 1,670.00 | 1,637.00 | 1,666.00 | 1,666.00 | 74,686 |
| 2025-04-16 | 1,661.00 | 1,668.00 | 1,653.00 | 1,666.00 | 1,666.00 | 35,979 |
| 2025-04-15 | 1,658.00 | 1,669.00 | 1,640.00 | 1,660.00 | 1,660.00 | 50,276 |
| 2025-04-14 | 1,670.00 | 1,672.00 | 1,656.00 | 1,663.00 | 1,663.00 | 29,812 |
| 2025-04-11 | 1,673.00 | 1,673.00 | 1,654.00 | 1,660.00 | 1,660.00 | 25,659 |
| 2025-04-10 | 1,660.00 | 1,680.00 | 1,657.00 | 1,666.00 | 1,666.00 | 24,238 |
| 2025-04-09 | 1,700.00 | 1,700.00 | 1,602.00 | 1,658.00 | 1,658.00 | 21,991 |
| 2025-04-08 | 1,700.00 | 1,704.00 | 1,669.00 | 1,692.00 | 1,692.00 | 19,003 |
| 2025-04-07 | 1,728.00 | 1,728.00 | 1,610.00 | 1,696.00 | 1,696.00 | 60,929 |
| 2025-04-04 | 1,754.00 | 1,754.00 | 1,707.00 | 1,723.00 | 1,723.00 | 18,819 |
| 2025-04-03 | 1,714.00 | 1,716.00 | 1,707.00 | 1,716.00 | 1,716.00 | 23,305 |
| 2025-04-02 | 1,716.00 | 1,725.00 | 1,681.00 | 1,725.00 | 1,725.00 | 23,221 |
| 2025-04-01 | 1,714.00 | 1,717.00 | 1,690.00 | 1,715.00 | 1,715.00 | 18,427 |
| 2025-03-31 | 1,724.00 | 1,739.00 | 1,697.00 | 1,713.00 | 1,713.00 | 30,041 |
| 2025-03-28 | 1,749.00 | 1,750.00 | 1,711.00 | 1,744.00 | 1,744.00 | 18,815 |
| 2025-03-27 | 1,742.00 | 1,749.00 | 1,706.00 | 1,749.00 | 1,749.00 | 30,915 |
| 2025-03-26 | 1,742.00 | 1,744.00 | 1,718.00 | 1,742.00 | 1,742.00 | 16,772 |
| 2025-03-25 | 1,741.00 | 1,749.00 | 1,729.00 | 1,742.00 | 1,742.00 | 17,520 |
| 2025-03-24 | 1,754.00 | 1,754.00 | 1,720.00 | 1,740.00 | 1,740.00 | 35,341 |
| 2025-03-21 | 1,745.00 | 1,755.00 | 1,744.00 | 1,754.00 | 1,754.00 | 23,609 |
| 2025-03-20 | 1,760.00 | 1,764.00 | 1,745.00 | 1,759.00 | 1,759.00 | 21,183 |
| 2025-03-19 | 1,775.00 | 1,775.00 | 1,752.00 | 1,760.00 | 1,760.00 | 25,133 |
| 2025-03-18 | 1,786.00 | 1,786.00 | 1,771.00 | 1,784.00 | 1,784.00 | 12,988 |
| 2025-03-17 | 1,818.00 | 1,818.00 | 1,777.00 | 1,795.00 | 1,795.00 | 9,910 |
| 2025-03-14 | 1,769.00 | 1,840.00 | 1,740.00 | 1,795.00 | 1,795.00 | 27,107 |
| 2025-03-13 | 1,778.00 | 1,778.00 | 1,748.00 | 1,758.00 | 1,758.00 | 31,416 |
| 2025-03-12 | 1,751.00 | 1,778.00 | 1,710.00 | 1,753.00 | 1,753.00 | 32,119 |
| 2025-03-11 | 1,769.00 | 1,769.00 | 1,730.00 | 1,760.00 | 1,760.00 | 21,313 |
| 2025-03-10 | 1,780.00 | 1,780.00 | 1,756.00 | 1,774.00 | 1,774.00 | 10,758 |
| 2025-03-07 | 1,789.00 | 1,789.00 | 1,757.00 | 1,777.00 | 1,777.00 | 16,797 |
| 2025-03-06 | 1,772.00 | 1,789.00 | 1,771.00 | 1,789.00 | 1,789.00 | 12,010 |
| 2025-03-05 | 1,840.00 | 1,840.00 | 1,752.00 | 1,783.00 | 1,783.00 | 20,439 |
| 2025-03-04 | 1,770.00 | 1,792.00 | 1,744.00 | 1,783.00 | 1,783.00 | 9,171 |
| 2025-02-28 | 1,800.00 | 1,803.00 | 1,776.00 | 1,790.00 | 1,790.00 | 20,063 |
| 2025-02-27 | 1,813.00 | 1,813.00 | 1,773.00 | 1,788.00 | 1,788.00 | 12,320 |
| 2025-02-26 | 1,810.00 | 1,810.00 | 1,755.00 | 1,802.00 | 1,802.00 | 23,176 |
| 2025-02-25 | 1,802.00 | 1,802.00 | 1,770.00 | 1,791.00 | 1,791.00 | 9,233 |
| 2025-02-24 | 1,797.00 | 1,798.00 | 1,718.00 | 1,792.00 | 1,792.00 | 18,882 |
| 2025-02-21 | 1,819.00 | 1,819.00 | 1,799.00 | 1,799.00 | 1,799.00 | 9,959 |
| 2025-02-20 | 1,818.00 | 1,818.00 | 1,797.00 | 1,809.00 | 1,809.00 | 18,209 |
| 2025-02-19 | 1,818.00 | 1,818.00 | 1,790.00 | 1,814.00 | 1,814.00 | 30,378 |
| 2025-02-18 | 1,802.00 | 1,827.00 | 1,801.00 | 1,813.00 | 1,813.00 | 26,004 |
| 2025-02-17 | 1,805.00 | 1,828.00 | 1,795.00 | 1,818.00 | 1,818.00 | 8,413 |
| 2025-02-14 | 1,799.00 | 1,815.00 | 1,780.00 | 1,810.00 | 1,810.00 | 70,963 |
| 2025-02-13 | 1,773.00 | 1,806.00 | 1,758.00 | 1,788.00 | 1,788.00 | 18,278 |
| 2025-02-12 | 1,770.00 | 1,776.00 | 1,749.00 | 1,771.00 | 1,771.00 | 24,305 |
| 2025-02-11 | 1,774.00 | 1,774.00 | 1,746.00 | 1,769.00 | 1,769.00 | 27,371 |
| 2025-02-10 | 1,780.00 | 1,795.00 | 1,754.00 | 1,770.00 | 1,770.00 | 45,715 |
| 2025-02-07 | 1,795.00 | 1,809.00 | 1,775.00 | 1,787.00 | 1,787.00 | 29,722 |
| 2025-02-06 | 1,812.00 | 1,812.00 | 1,786.00 | 1,795.00 | 1,795.00 | 13,287 |
| 2025-02-05 | 1,840.00 | 1,840.00 | 1,781.00 | 1,797.00 | 1,797.00 | 33,435 |
| 2025-02-04 | 1,800.00 | 1,850.00 | 1,790.00 | 1,801.00 | 1,801.00 | 32,504 |
| 2025-02-03 | 1,878.00 | 1,878.00 | 1,787.00 | 1,792.00 | 1,792.00 | 19,867 |
| 2025-01-31 | 1,834.00 | 1,834.00 | 1,815.00 | 1,830.00 | 1,830.00 | 27,615 |
| 2025-01-24 | 1,819.00 | 1,840.00 | 1,801.00 | 1,834.00 | 1,834.00 | 11,472 |
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.