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
2024-10-281,980.002,000.001,964.001,996.001,996.0014,788
2024-10-251,998.002,005.001,966.001,981.001,981.0018,862
2024-10-242,020.002,025.001,983.001,998.001,998.0031,091
2024-10-232,045.002,060.001,915.002,035.002,035.0037,293
2024-10-222,100.002,100.002,030.002,035.002,035.0019,028
2024-10-212,100.002,120.002,070.002,095.002,095.009,402
2024-10-182,090.002,120.002,065.002,070.002,070.0047,919
2024-10-172,105.002,135.002,095.002,110.002,110.0012,650
2024-10-162,170.002,170.002,110.002,125.002,125.0025,725
2024-10-152,160.002,175.002,140.002,170.002,170.009,019
2024-10-142,135.002,165.002,120.002,160.002,160.0017,869
2024-10-112,150.002,180.002,115.002,160.002,160.0015,593
2024-10-102,195.002,210.002,090.002,165.002,165.0031,666
2024-10-082,225.002,225.002,165.002,195.002,195.0022,491
2024-10-072,225.002,230.002,170.002,225.002,225.0019,402
2024-10-042,225.002,230.002,195.002,225.002,225.0010,996
2024-10-022,220.002,225.002,180.002,225.002,225.0014,475
2024-09-302,220.002,230.002,150.002,220.002,220.009,827
2024-09-272,230.002,250.002,200.002,210.002,210.0042,312
2024-09-262,225.002,240.002,200.002,230.002,230.0012,676
2024-09-252,215.002,235.002,180.002,225.002,225.0031,985
2024-09-242,210.002,250.002,190.002,215.002,215.0021,123
2024-09-232,205.002,280.002,195.002,210.002,210.0034,665
2024-09-202,140.002,205.002,140.002,205.002,205.0030,528
2024-09-192,120.002,165.002,115.002,140.002,140.0028,475
2024-09-132,150.002,180.002,110.002,115.002,115.0060,425
2024-09-122,120.002,170.002,020.002,140.002,140.0037,492
2024-09-112,150.002,170.002,110.002,110.002,110.0027,438
2024-09-102,135.002,160.002,105.002,150.002,150.0015,530
2024-09-092,090.002,165.001,980.002,135.002,135.0024,823
2024-09-062,220.002,220.002,115.002,130.002,130.0033,269
2024-09-052,195.002,235.002,160.002,200.002,200.0022,137
2024-09-042,225.002,230.002,170.002,175.002,175.0070,921
2024-09-032,295.002,295.002,205.002,255.002,255.0024,700
2024-09-022,315.002,315.002,255.002,285.002,285.0015,715
2024-08-302,225.002,280.002,225.002,280.002,280.0023,277
2024-08-292,290.002,290.002,210.002,240.002,240.0050,662
2024-08-282,305.002,315.002,285.002,295.002,295.0013,989
2024-08-272,310.002,310.002,290.002,305.002,305.003,736
2024-08-262,350.002,350.002,285.002,295.002,295.0020,820
2024-08-232,325.002,355.002,300.002,325.002,325.0033,814
2024-08-222,385.002,410.002,335.002,350.002,350.0048,830
2024-08-212,390.002,400.002,325.002,400.002,400.0050,456
2024-08-202,305.002,405.002,275.002,405.002,405.0061,194
2024-08-192,320.002,390.002,295.002,310.002,310.0080,532
2024-08-162,310.002,350.002,280.002,320.002,320.0041,283
2024-08-142,300.002,300.002,255.002,290.002,290.0027,519
2024-08-132,310.002,310.002,245.002,255.002,255.0031,874
2024-08-122,255.002,295.002,255.002,290.002,290.0032,052
2024-08-092,235.002,350.002,200.002,280.002,280.00102,879
2024-08-082,320.002,320.002,260.002,290.002,290.0021,036
2024-08-072,290.002,340.002,285.002,320.002,320.0046,081
2024-08-062,305.002,350.002,260.002,290.002,290.0096,062
2024-08-052,475.002,475.002,200.002,275.002,275.00103,966
2024-08-022,505.002,505.002,430.002,480.002,480.0062,588
2024-08-012,525.002,525.002,485.002,505.002,505.0016,430
2024-07-312,515.002,540.002,480.002,510.002,510.0021,694
2024-07-302,520.002,545.002,500.002,500.002,500.0017,532
2024-07-292,535.002,570.002,460.002,530.002,530.0041,632
2024-07-262,530.002,585.002,520.002,535.002,535.0015,364
← NewerPage 9 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.