M2N Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,850.00 | 1,868.00 | 1,811.00 | 1,811.00 | 1,811.00 | 12,240 |
| 2025-01-22 | 1,830.00 | 1,889.00 | 1,820.00 | 1,830.00 | 1,830.00 | 15,401 |
| 2025-01-21 | 1,875.00 | 1,875.00 | 1,826.00 | 1,826.00 | 1,826.00 | 30,828 |
| 2025-01-20 | 1,882.00 | 1,893.00 | 1,856.00 | 1,865.00 | 1,865.00 | 19,234 |
| 2025-01-17 | 1,898.00 | 1,899.00 | 1,822.00 | 1,893.00 | 1,893.00 | 24,925 |
| 2025-01-16 | 1,899.00 | 1,899.00 | 1,880.00 | 1,894.00 | 1,894.00 | 18,140 |
| 2025-01-15 | 1,885.00 | 1,894.00 | 1,883.00 | 1,883.00 | 1,883.00 | 49,722 |
| 2025-01-14 | 1,889.00 | 1,898.00 | 1,880.00 | 1,885.00 | 1,885.00 | 19,076 |
| 2025-01-13 | 1,873.00 | 1,905.00 | 1,873.00 | 1,889.00 | 1,889.00 | 11,627 |
| 2025-01-10 | 1,883.00 | 1,900.00 | 1,880.00 | 1,897.00 | 1,897.00 | 19,766 |
| 2025-01-09 | 1,850.00 | 1,890.00 | 1,835.00 | 1,888.00 | 1,888.00 | 94,002 |
| 2025-01-08 | 1,837.00 | 1,849.00 | 1,821.00 | 1,846.00 | 1,846.00 | 20,793 |
| 2025-01-07 | 1,869.00 | 1,869.00 | 1,832.00 | 1,839.00 | 1,839.00 | 11,418 |
| 2025-01-06 | 1,828.00 | 1,845.00 | 1,828.00 | 1,837.00 | 1,837.00 | 33,333 |
| 2025-01-03 | 1,777.00 | 1,828.00 | 1,777.00 | 1,828.00 | 1,828.00 | 32,097 |
| 2025-01-02 | 1,780.00 | 1,850.00 | 1,770.00 | 1,786.00 | 1,786.00 | 18,880 |
| 2024-12-30 | 1,782.00 | 1,800.00 | 1,776.00 | 1,777.00 | 1,777.00 | 15,258 |
| 2024-12-27 | 1,798.00 | 1,818.00 | 1,768.00 | 1,782.00 | 1,782.00 | 19,467 |
| 2024-12-26 | 1,790.00 | 1,839.00 | 1,775.00 | 1,798.00 | 1,798.00 | 11,894 |
| 2024-12-24 | 1,790.00 | 1,810.00 | 1,786.00 | 1,789.00 | 1,789.00 | 21,750 |
| 2024-12-23 | 1,800.00 | 1,837.00 | 1,777.00 | 1,791.00 | 1,791.00 | 22,245 |
| 2024-12-20 | 1,802.00 | 1,826.00 | 1,761.00 | 1,772.00 | 1,772.00 | 60,930 |
| 2024-12-19 | 1,827.00 | 1,828.00 | 1,793.00 | 1,806.00 | 1,806.00 | 25,264 |
| 2024-12-18 | 1,801.00 | 1,824.00 | 1,792.00 | 1,809.00 | 1,809.00 | 18,720 |
| 2024-12-17 | 1,800.00 | 1,824.00 | 1,800.00 | 1,801.00 | 1,801.00 | 10,894 |
| 2024-12-16 | 1,772.00 | 1,805.00 | 1,772.00 | 1,800.00 | 1,800.00 | 24,763 |
| 2024-12-13 | 1,745.00 | 1,779.00 | 1,745.00 | 1,766.00 | 1,766.00 | 36,782 |
| 2024-12-12 | 1,844.00 | 1,844.00 | 1,745.00 | 1,745.00 | 1,745.00 | 53,642 |
| 2024-12-11 | 1,723.00 | 1,761.00 | 1,723.00 | 1,752.00 | 1,752.00 | 34,127 |
| 2024-12-10 | 1,660.00 | 1,738.00 | 1,660.00 | 1,723.00 | 1,723.00 | 44,102 |
| 2024-12-09 | 1,782.00 | 1,799.00 | 1,650.00 | 1,694.00 | 1,694.00 | 82,170 |
| 2024-12-06 | 1,869.00 | 1,869.00 | 1,790.00 | 1,817.00 | 1,817.00 | 68,023 |
| 2024-12-05 | 1,850.00 | 1,860.00 | 1,825.00 | 1,833.00 | 1,833.00 | 31,943 |
| 2024-12-04 | 1,862.00 | 1,864.00 | 1,827.00 | 1,831.00 | 1,831.00 | 66,387 |
| 2024-12-03 | 1,844.00 | 1,890.00 | 1,844.00 | 1,862.00 | 1,862.00 | 40,881 |
| 2024-12-02 | 1,900.00 | 2,000.00 | 1,851.00 | 1,861.00 | 1,861.00 | 87,557 |
| 2024-11-29 | 1,890.00 | 1,905.00 | 1,870.00 | 1,875.00 | 1,875.00 | 35,279 |
| 2024-11-28 | 1,933.00 | 1,933.00 | 1,880.00 | 1,898.00 | 1,898.00 | 51,834 |
| 2024-11-27 | 1,900.00 | 1,931.00 | 1,881.00 | 1,902.00 | 1,902.00 | 79,013 |
| 2024-11-26 | 1,876.00 | 1,897.00 | 1,856.00 | 1,884.00 | 1,884.00 | 65,753 |
| 2024-11-25 | 1,841.00 | 1,889.00 | 1,831.00 | 1,875.00 | 1,875.00 | 58,148 |
| 2024-11-22 | 1,840.00 | 1,855.00 | 1,828.00 | 1,838.00 | 1,838.00 | 44,577 |
| 2024-11-21 | 1,855.00 | 1,859.00 | 1,835.00 | 1,837.00 | 1,837.00 | 30,749 |
| 2024-11-20 | 1,850.00 | 1,865.00 | 1,836.00 | 1,858.00 | 1,858.00 | 26,718 |
| 2024-11-19 | 1,880.00 | 1,885.00 | 1,850.00 | 1,859.00 | 1,859.00 | 22,981 |
| 2024-11-18 | 1,905.00 | 1,938.00 | 1,855.00 | 1,884.00 | 1,884.00 | 71,426 |
| 2024-11-15 | 1,840.00 | 1,860.00 | 1,823.00 | 1,845.00 | 1,845.00 | 21,677 |
| 2024-11-14 | 1,834.00 | 1,900.00 | 1,805.00 | 1,845.00 | 1,845.00 | 53,586 |
| 2024-11-13 | 1,840.00 | 1,870.00 | 1,815.00 | 1,820.00 | 1,820.00 | 40,750 |
| 2024-11-12 | 1,900.00 | 1,909.00 | 1,840.00 | 1,862.00 | 1,862.00 | 36,979 |
| 2024-11-11 | 1,916.00 | 1,995.00 | 1,815.00 | 1,900.00 | 1,900.00 | 110,476 |
| 2024-11-08 | 2,025.00 | 2,045.00 | 1,993.00 | 1,995.00 | 1,995.00 | 38,099 |
| 2024-11-07 | 2,075.00 | 2,080.00 | 2,020.00 | 2,025.00 | 2,025.00 | 19,850 |
| 2024-11-06 | 2,075.00 | 2,105.00 | 2,055.00 | 2,080.00 | 2,080.00 | 27,924 |
| 2024-11-05 | 2,030.00 | 2,080.00 | 2,030.00 | 2,070.00 | 2,070.00 | 16,258 |
| 2024-11-04 | 1,997.00 | 2,050.00 | 1,992.00 | 2,050.00 | 2,050.00 | 55,908 |
| 2024-11-01 | 2,010.00 | 2,035.00 | 1,992.00 | 1,997.00 | 1,997.00 | 38,553 |
| 2024-10-31 | 1,998.00 | 2,040.00 | 1,987.00 | 2,035.00 | 2,035.00 | 70,041 |
| 2024-10-30 | 1,985.00 | 2,015.00 | 1,985.00 | 2,005.00 | 2,005.00 | 13,500 |
| 2024-10-29 | 1,995.00 | 2,000.00 | 1,980.00 | 1,995.00 | 1,995.00 | 20,970 |
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.