M2N Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,368.00 | 1,388.00 | 1,352.00 | 1,381.00 | 1,381.00 | 29,504 |
| 2026-10-16 | 1,340.00 | 1,381.00 | 1,329.00 | 1,369.00 | 1,369.00 | 26,355 |
| 2026-10-15 | 1,330.00 | 1,355.00 | 1,270.00 | 1,329.00 | 1,329.00 | 54,413 |
| 2026-10-14 | 1,315.00 | 1,369.00 | 1,315.00 | 1,351.00 | 1,351.00 | 34,692 |
| 2026-10-13 | 1,374.00 | 1,374.00 | 1,319.00 | 1,359.00 | 1,359.00 | 69,072 |
| 2026-10-12 | 1,414.00 | 1,414.00 | 1,356.00 | 1,373.00 | 1,373.00 | 73,126 |
| 2026-10-08 | 1,420.00 | 1,431.00 | 1,395.00 | 1,414.00 | 1,414.00 | 47,451 |
| 2026-10-07 | 1,414.00 | 1,448.00 | 1,414.00 | 1,439.00 | 1,439.00 | 25,377 |
| 2026-10-06 | 1,451.00 | 1,467.00 | 1,395.00 | 1,441.00 | 1,441.00 | 78,441 |
| 2026-10-02 | 1,446.00 | 1,490.00 | 1,446.00 | 1,468.00 | 1,468.00 | 29,917 |
| 2026-10-01 | 1,486.00 | 1,486.00 | 1,442.00 | 1,469.00 | 1,469.00 | 99,218 |
| 2026-09-30 | 1,489.00 | 1,513.00 | 1,472.00 | 1,486.00 | 1,486.00 | 45,710 |
| 2026-09-29 | 1,499.00 | 1,499.00 | 1,465.00 | 1,486.00 | 1,486.00 | 29,462 |
| 2026-09-28 | 1,446.00 | 1,500.00 | 1,441.00 | 1,479.00 | 1,479.00 | 32,052 |
| 2026-09-23 | 1,460.00 | 1,473.00 | 1,435.00 | 1,458.00 | 1,458.00 | 36,070 |
| 2026-09-22 | 1,460.00 | 1,474.00 | 1,436.00 | 1,468.00 | 1,468.00 | 46,834 |
| 2026-09-21 | 1,464.00 | 1,464.00 | 1,431.00 | 1,447.00 | 1,447.00 | 31,838 |
| 2026-09-18 | 1,441.00 | 1,469.00 | 1,436.00 | 1,449.00 | 1,449.00 | 29,246 |
| 2026-09-17 | 1,439.00 | 1,469.00 | 1,408.00 | 1,451.00 | 1,451.00 | 29,441 |
| 2026-09-16 | 1,416.00 | 1,427.00 | 1,398.00 | 1,425.00 | 1,425.00 | 35,092 |
| 2026-09-15 | 1,376.00 | 1,429.00 | 1,376.00 | 1,416.00 | 1,416.00 | 85,109 |
| 2026-09-14 | 1,454.00 | 1,468.00 | 1,375.00 | 1,375.00 | 1,375.00 | 123,405 |
| 2026-09-11 | 1,460.00 | 1,488.00 | 1,433.00 | 1,469.00 | 1,469.00 | 24,513 |
| 2026-09-10 | 1,450.00 | 1,490.00 | 1,435.00 | 1,454.00 | 1,454.00 | 48,792 |
| 2026-09-09 | 1,444.00 | 1,460.00 | 1,430.00 | 1,450.00 | 1,450.00 | 32,434 |
| 2026-09-08 | 1,450.00 | 1,498.00 | 1,435.00 | 1,449.00 | 1,449.00 | 48,056 |
| 2026-09-07 | 1,469.00 | 1,478.00 | 1,445.00 | 1,450.00 | 1,450.00 | 58,414 |
| 2026-09-04 | 1,490.00 | 1,538.00 | 1,462.00 | 1,469.00 | 1,469.00 | 266,131 |
| 2026-09-03 | 1,477.00 | 1,497.00 | 1,458.00 | 1,477.00 | 1,477.00 | 62,282 |
| 2026-09-02 | 1,445.00 | 1,491.00 | 1,430.00 | 1,477.00 | 1,477.00 | 76,982 |
| 2026-09-01 | 1,446.00 | 1,454.00 | 1,416.00 | 1,445.00 | 1,445.00 | 55,042 |
| 2026-08-31 | 1,441.00 | 1,459.00 | 1,412.00 | 1,446.00 | 1,446.00 | 65,221 |
| 2026-08-28 | 1,438.00 | 1,455.00 | 1,406.00 | 1,439.00 | 1,439.00 | 79,744 |
| 2026-08-27 | 1,438.00 | 1,453.00 | 1,406.00 | 1,418.00 | 1,418.00 | 99,651 |
| 2026-08-26 | 1,518.00 | 1,521.00 | 1,424.00 | 1,438.00 | 1,438.00 | 360,538 |
| 2026-08-25 | 1,387.00 | 1,629.00 | 1,353.00 | 1,518.00 | 1,518.00 | 2,175,229 |
| 2026-08-24 | 1,386.00 | 1,386.00 | 1,350.00 | 1,352.00 | 1,352.00 | 35,264 |
| 2026-08-21 | 1,428.00 | 1,428.00 | 1,349.00 | 1,364.00 | 1,364.00 | 66,894 |
| 2026-08-20 | 1,390.00 | 1,488.00 | 1,386.00 | 1,390.00 | 1,390.00 | 217,717 |
| 2026-08-19 | 1,346.00 | 1,606.00 | 1,323.00 | 1,386.00 | 1,386.00 | 1,542,323 |
| 2026-08-18 | 1,353.00 | 1,389.00 | 1,336.00 | 1,346.00 | 1,346.00 | 56,691 |
| 2026-08-14 | 1,359.00 | 1,370.00 | 1,329.00 | 1,365.00 | 1,365.00 | 32,519 |
| 2026-08-13 | 1,365.00 | 1,375.00 | 1,327.00 | 1,340.00 | 1,340.00 | 33,956 |
| 2026-08-12 | 1,370.00 | 1,375.00 | 1,330.00 | 1,359.00 | 1,359.00 | 45,096 |
| 2026-08-11 | 1,330.00 | 1,367.00 | 1,330.00 | 1,359.00 | 1,359.00 | 31,907 |
| 2026-08-10 | 1,337.00 | 1,350.00 | 1,318.00 | 1,330.00 | 1,330.00 | 33,111 |
| 2026-08-07 | 1,329.00 | 1,345.00 | 1,312.00 | 1,337.00 | 1,337.00 | 32,988 |
| 2026-08-06 | 1,345.00 | 1,345.00 | 1,290.00 | 1,332.00 | 1,332.00 | 18,740 |
| 2026-08-05 | 1,319.00 | 1,342.00 | 1,316.00 | 1,323.00 | 1,323.00 | 48,390 |
| 2026-08-04 | 1,303.00 | 1,334.00 | 1,299.00 | 1,332.00 | 1,332.00 | 38,960 |
| 2026-08-03 | 1,295.00 | 1,314.00 | 1,286.00 | 1,309.00 | 1,309.00 | 33,269 |
| 2026-07-31 | 1,244.00 | 1,290.00 | 1,244.00 | 1,287.00 | 1,287.00 | 31,861 |
| 2026-07-30 | 1,150.00 | 1,275.00 | 1,150.00 | 1,244.00 | 1,244.00 | 43,279 |
| 2026-07-29 | 1,285.00 | 1,309.00 | 1,156.00 | 1,218.00 | 1,218.00 | 86,856 |
| 2026-07-28 | 1,303.00 | 1,318.00 | 1,266.00 | 1,295.00 | 1,295.00 | 54,354 |
| 2026-07-27 | 1,319.00 | 1,337.00 | 1,291.00 | 1,314.00 | 1,314.00 | 42,828 |
| 2026-07-24 | 1,316.00 | 1,343.00 | 1,302.00 | 1,314.00 | 1,314.00 | 51,598 |
| 2026-07-23 | 1,265.00 | 1,340.00 | 1,265.00 | 1,333.00 | 1,333.00 | 66,498 |
| 2026-07-22 | 1,265.00 | 1,319.00 | 1,265.00 | 1,265.00 | 1,265.00 | 38,877 |
| 2026-07-21 | 1,282.00 | 1,318.00 | 1,260.00 | 1,284.00 | 1,284.00 | 29,097 |
Page 1 of 21 · 1,221 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.