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%
← 201490.KQ stock page

Me2on Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-232,415.002,430.002,375.002,405.002,405.0088,432
2024-07-222,465.002,485.002,350.002,395.002,395.00181,219
2024-07-192,415.002,475.002,410.002,475.002,475.00228,682
2024-07-182,385.002,435.002,370.002,410.002,410.00254,997
2024-07-172,305.002,530.002,285.002,380.002,380.00699,115
2024-07-162,315.002,335.002,280.002,305.002,305.0048,068
2024-07-152,330.002,345.002,315.002,335.002,335.0048,640
2024-07-122,325.002,335.002,300.002,325.002,325.0032,529
2024-07-112,325.002,345.002,305.002,325.002,325.0041,250
2024-07-102,345.002,345.002,295.002,325.002,325.0041,968
2024-07-092,285.002,340.002,280.002,335.002,335.0063,981
2024-07-082,275.002,305.002,235.002,295.002,295.0066,867
2024-07-052,265.002,295.002,260.002,275.002,275.0061,904
2024-07-042,300.002,300.002,160.002,280.002,280.0087,002
2024-07-032,305.002,330.002,260.002,300.002,300.00189,705
2024-07-022,360.002,375.002,300.002,325.002,325.0063,967
2024-07-012,360.002,375.002,300.002,375.002,375.00118,710
2024-06-282,370.002,380.002,340.002,360.002,360.0034,347
2024-06-272,395.002,400.002,355.002,370.002,370.0057,182
2024-06-262,365.002,400.002,350.002,395.002,395.0064,927
2024-06-252,350.002,395.002,350.002,385.002,385.0059,790
2024-06-242,370.002,390.002,350.002,370.002,370.0054,049
2024-06-212,385.002,405.002,360.002,390.002,390.00109,349
2024-06-202,430.002,430.002,390.002,405.002,405.0046,834
2024-06-192,410.002,425.002,370.002,420.002,420.00102,526
2024-06-182,440.002,445.002,390.002,420.002,420.00101,765
2024-06-172,475.002,475.002,425.002,435.002,435.0094,691
2024-06-142,465.002,480.002,440.002,475.002,475.00121,085
2024-06-132,475.002,480.002,455.002,480.002,480.0082,064
2024-06-122,470.002,485.002,450.002,470.002,470.0077,274
2024-06-112,480.002,505.002,460.002,470.002,470.00121,661
2024-06-102,515.002,515.002,475.002,485.002,485.0074,546
2024-06-072,500.002,555.002,490.002,515.002,515.00103,324
2024-06-052,485.002,520.002,480.002,510.002,510.0089,301
2024-06-042,515.002,545.002,505.002,510.002,510.00107,700
2024-06-032,500.002,525.002,485.002,520.002,520.00110,091
2024-05-312,525.002,550.002,475.002,495.002,495.00175,666
2024-05-302,560.002,565.002,530.002,530.002,530.0067,569
2024-05-292,595.002,595.002,535.002,565.002,565.0072,447
2024-05-282,565.002,590.002,565.002,585.002,585.0048,286
2024-05-272,590.002,600.002,550.002,590.002,590.00106,567
2024-05-242,555.002,605.002,555.002,590.002,590.0059,748
2024-05-232,580.002,590.002,550.002,580.002,580.0062,652
2024-05-222,600.002,610.002,570.002,580.002,580.0077,377
2024-05-212,630.002,635.002,585.002,600.002,600.00137,180
2024-05-202,650.002,670.002,630.002,630.002,630.00112,440
2024-05-172,645.002,700.002,640.002,665.002,665.00109,926
2024-05-162,700.002,710.002,635.002,655.002,655.0096,827
2024-05-142,625.002,695.002,625.002,690.002,690.00134,339
2024-05-132,665.002,665.002,630.002,645.002,645.00111,500
2024-05-102,630.002,685.002,630.002,670.002,670.00168,511
2024-05-092,660.002,675.002,615.002,630.002,630.00136,498
2024-05-082,610.002,655.002,590.002,655.002,655.00124,520
2024-05-072,660.002,675.002,600.002,605.002,605.00192,637
2024-05-032,660.002,675.002,630.002,660.002,660.00122,692
2024-05-022,605.002,670.002,605.002,655.002,655.0093,351
2024-04-302,615.002,665.002,615.002,645.002,645.00152,783
2024-04-292,610.002,640.002,575.002,615.002,615.00227,710
2024-04-262,625.002,655.002,565.002,595.002,595.00208,380
2024-04-252,600.002,630.002,585.002,620.002,620.00169,306
← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-12-2965.0000 KRW
2020-12-2965.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.