Me2on Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2,810.00 | 2,990.00 | 2,810.00 | 2,980.00 | 2,980.00 | 352,964 |
| 2026-10-16 | 2,870.00 | 3,045.00 | 2,870.00 | 2,950.00 | 2,950.00 | 464,717 |
| 2026-10-15 | 2,910.00 | 2,915.00 | 2,755.00 | 2,855.00 | 2,855.00 | 800,103 |
| 2026-10-14 | 3,020.00 | 3,130.00 | 2,935.00 | 3,000.00 | 3,000.00 | 589,317 |
| 2026-10-13 | 3,025.00 | 3,120.00 | 2,970.00 | 3,020.00 | 3,020.00 | 756,388 |
| 2026-10-12 | 3,285.00 | 3,345.00 | 3,080.00 | 3,105.00 | 3,105.00 | 666,039 |
| 2026-10-08 | 3,335.00 | 3,350.00 | 3,200.00 | 3,290.00 | 3,290.00 | 1,106,139 |
| 2026-10-07 | 3,515.00 | 3,535.00 | 3,365.00 | 3,405.00 | 3,405.00 | 791,711 |
| 2026-10-06 | 3,400.00 | 3,535.00 | 3,365.00 | 3,515.00 | 3,515.00 | 1,338,510 |
| 2026-10-02 | 3,455.00 | 3,455.00 | 3,355.00 | 3,395.00 | 3,395.00 | 738,499 |
| 2026-10-01 | 3,400.00 | 3,470.00 | 3,360.00 | 3,425.00 | 3,425.00 | 718,142 |
| 2026-09-30 | 3,420.00 | 3,490.00 | 3,375.00 | 3,410.00 | 3,410.00 | 951,542 |
| 2026-09-29 | 3,665.00 | 3,700.00 | 3,350.00 | 3,385.00 | 3,385.00 | 2,352,839 |
| 2026-09-28 | 3,705.00 | 3,800.00 | 3,665.00 | 3,735.00 | 3,735.00 | 1,997,925 |
| 2026-09-23 | 3,740.00 | 4,200.00 | 3,665.00 | 3,705.00 | 3,705.00 | 18,096,680 |
| 2026-09-22 | 4,080.00 | 4,080.00 | 3,710.00 | 3,725.00 | 3,725.00 | 4,270,918 |
| 2026-09-21 | 4,220.00 | 4,415.00 | 4,005.00 | 4,055.00 | 4,055.00 | 8,734,490 |
| 2026-09-18 | 4,465.00 | 4,535.00 | 4,065.00 | 4,220.00 | 4,220.00 | 11,827,047 |
| 2026-09-17 | 4,170.00 | 4,800.00 | 3,990.00 | 4,635.00 | 4,635.00 | 75,950,953 |
| 2026-09-16 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 1,969,461 |
| 2026-09-15 | 3,050.00 | 3,160.00 | 2,930.00 | 2,955.00 | 2,955.00 | 23,076,551 |
| 2026-09-14 | 2,715.00 | 3,150.00 | 2,670.00 | 3,110.00 | 3,110.00 | 3,682,656 |
| 2026-09-11 | 2,650.00 | 2,780.00 | 2,610.00 | 2,740.00 | 2,740.00 | 482,372 |
| 2026-09-10 | 2,735.00 | 2,745.00 | 2,645.00 | 2,710.00 | 2,710.00 | 699,522 |
| 2026-09-09 | 2,520.00 | 3,040.00 | 2,500.00 | 2,775.00 | 2,775.00 | 5,357,260 |
| 2026-09-08 | 2,600.00 | 2,640.00 | 2,540.00 | 2,540.00 | 2,540.00 | 391,205 |
| 2026-09-07 | 2,575.00 | 2,645.00 | 2,525.00 | 2,645.00 | 2,645.00 | 402,681 |
| 2026-09-04 | 2,780.00 | 2,800.00 | 2,585.00 | 2,615.00 | 2,615.00 | 1,384,871 |
| 2026-09-03 | 2,455.00 | 2,750.00 | 2,415.00 | 2,615.00 | 2,615.00 | 1,463,739 |
| 2026-09-02 | 2,430.00 | 2,500.00 | 2,400.00 | 2,445.00 | 2,445.00 | 374,119 |
| 2026-09-01 | 2,560.00 | 2,605.00 | 2,460.00 | 2,510.00 | 2,510.00 | 456,760 |
| 2026-08-31 | 2,520.00 | 2,525.00 | 2,415.00 | 2,510.00 | 2,510.00 | 459,838 |
| 2026-08-28 | 2,570.00 | 2,730.00 | 2,570.00 | 2,610.00 | 2,610.00 | 2,084,438 |
| 2026-08-27 | 2,500.00 | 2,605.00 | 2,420.00 | 2,485.00 | 2,485.00 | 689,980 |
| 2026-08-26 | 2,590.00 | 2,620.00 | 2,485.00 | 2,520.00 | 2,520.00 | 927,324 |
| 2026-08-25 | 2,550.00 | 2,755.00 | 2,475.00 | 2,625.00 | 2,625.00 | 6,143,077 |
| 2026-08-24 | 2,295.00 | 2,855.00 | 2,295.00 | 2,515.00 | 2,515.00 | 9,849,528 |
| 2026-08-21 | 2,415.00 | 2,515.00 | 2,245.00 | 2,290.00 | 2,290.00 | 879,687 |
| 2026-08-20 | 2,310.00 | 2,540.00 | 2,310.00 | 2,370.00 | 2,370.00 | 1,720,180 |
| 2026-08-19 | 2,230.00 | 2,300.00 | 2,175.00 | 2,220.00 | 2,220.00 | 123,607 |
| 2026-08-18 | 2,340.00 | 2,385.00 | 2,255.00 | 2,305.00 | 2,305.00 | 232,446 |
| 2026-08-14 | 2,340.00 | 2,390.00 | 2,300.00 | 2,340.00 | 2,340.00 | 283,434 |
| 2026-08-13 | 2,305.00 | 2,595.00 | 2,205.00 | 2,340.00 | 2,340.00 | 2,342,441 |
| 2026-08-12 | 2,275.00 | 2,280.00 | 2,230.00 | 2,275.00 | 2,275.00 | 90,028 |
| 2026-08-11 | 2,245.00 | 2,285.00 | 2,205.00 | 2,275.00 | 2,275.00 | 157,258 |
| 2026-08-10 | 2,150.00 | 2,255.00 | 2,120.00 | 2,245.00 | 2,245.00 | 255,895 |
| 2026-08-07 | 2,145.00 | 2,195.00 | 2,075.00 | 2,140.00 | 2,140.00 | 80,384 |
| 2026-08-06 | 2,225.00 | 2,250.00 | 2,120.00 | 2,160.00 | 2,160.00 | 121,295 |
| 2026-08-05 | 2,195.00 | 2,240.00 | 2,135.00 | 2,220.00 | 2,220.00 | 274,913 |
| 2026-08-04 | 2,085.00 | 2,165.00 | 2,060.00 | 2,160.00 | 2,160.00 | 166,318 |
| 2026-08-03 | 2,010.00 | 2,140.00 | 2,000.00 | 2,085.00 | 2,085.00 | 114,694 |
| 2026-07-31 | 1,880.00 | 2,035.00 | 1,880.00 | 2,030.00 | 2,030.00 | 179,506 |
| 2026-07-30 | 1,738.00 | 1,925.00 | 1,738.00 | 1,849.00 | 1,849.00 | 223,404 |
| 2026-07-29 | 1,988.00 | 2,100.00 | 1,801.00 | 1,871.00 | 1,871.00 | 668,120 |
| 2026-07-28 | 2,065.00 | 2,150.00 | 1,978.00 | 1,988.00 | 1,988.00 | 263,152 |
| 2026-07-27 | 2,105.00 | 2,200.00 | 2,065.00 | 2,090.00 | 2,090.00 | 419,324 |
| 2026-07-24 | 2,135.00 | 2,170.00 | 2,055.00 | 2,090.00 | 2,090.00 | 345,254 |
| 2026-07-23 | 2,010.00 | 2,455.00 | 1,986.00 | 2,180.00 | 2,180.00 | 3,978,885 |
| 2026-07-22 | 2,000.00 | 2,090.00 | 1,974.00 | 2,005.00 | 2,005.00 | 166,456 |
| 2026-07-21 | 1,921.00 | 1,981.00 | 1,877.00 | 1,965.00 | 1,965.00 | 112,087 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 65.0000 KRW |
| 2020-12-29 | 65.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.