Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 201490.KQ stock page

Me2on Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-252,600.002,630.002,585.002,620.002,620.00169,306
2024-04-242,590.002,625.002,580.002,615.002,615.00226,668
2024-04-232,625.002,635.002,560.002,585.002,585.00408,206
2024-04-222,605.002,975.002,595.002,600.002,600.008,988,172
2024-04-192,545.002,560.002,465.002,540.002,540.00236,549
2024-04-182,505.002,595.002,485.002,545.002,545.00172,805
2024-04-172,535.002,575.002,500.002,520.002,520.00102,648
2024-04-162,590.002,620.002,500.002,535.002,535.00149,925
2024-04-152,655.002,655.002,550.002,600.002,600.0067,096
2024-04-122,650.002,660.002,630.002,655.002,655.0064,939
2024-04-112,620.002,645.002,590.002,645.002,645.00109,321
2024-04-092,615.002,660.002,615.002,625.002,625.0068,649
2024-04-082,715.002,725.002,605.002,610.002,610.00174,414
2024-04-052,750.002,755.002,690.002,710.002,710.0082,247
2024-04-042,745.002,775.002,715.002,755.002,755.0053,081
2024-04-032,760.002,760.002,730.002,745.002,745.0057,998
2024-04-022,815.002,815.002,745.002,760.002,760.0079,616
2024-04-012,740.002,815.002,720.002,815.002,815.00160,740
2024-03-292,775.002,775.002,735.002,740.002,740.0077,468
2024-03-282,785.002,790.002,755.002,775.002,775.00121,189
2024-03-272,790.002,795.002,755.002,790.002,790.00109,784
2024-03-262,795.002,810.002,775.002,790.002,790.0098,296
2024-03-252,820.002,825.002,785.002,795.002,795.0077,493
2024-03-222,770.002,830.002,770.002,815.002,815.0069,138
2024-03-212,790.002,825.002,785.002,785.002,785.0071,265
2024-03-202,810.002,835.002,765.002,785.002,785.00161,836
2024-03-192,825.002,845.002,805.002,825.002,825.0060,031
2024-03-182,830.002,865.002,815.002,835.002,835.0079,587
2024-03-152,860.002,875.002,800.002,850.002,850.00130,976
2024-03-142,890.002,890.002,850.002,875.002,875.00111,395
2024-03-132,895.002,900.002,850.002,885.002,885.0080,387
2024-03-122,875.002,915.002,850.002,880.002,880.0087,356
2024-03-112,845.002,890.002,825.002,875.002,875.00119,507
2024-03-082,805.002,840.002,805.002,825.002,825.00128,082
2024-03-072,855.002,860.002,780.002,825.002,825.00171,361
2024-03-062,910.002,930.002,845.002,855.002,855.00220,861
2024-03-052,920.002,965.002,895.002,920.002,920.00124,175
2024-03-043,000.003,020.002,930.002,940.002,940.00176,648
2024-02-292,930.003,005.002,915.003,000.003,000.00122,801
2024-02-282,925.002,960.002,915.002,930.002,930.00327,674
2024-02-272,995.002,995.002,915.002,925.002,925.00148,953
2024-02-263,010.003,020.002,925.003,010.003,010.00243,712
2024-02-233,050.003,065.002,995.003,010.003,010.00175,285
2024-02-223,115.003,130.003,040.003,045.003,045.00169,661
2024-02-213,160.003,195.003,085.003,115.003,115.00130,447
2024-02-203,180.003,180.003,110.003,145.003,145.00156,938
2024-02-193,140.003,200.003,140.003,170.003,170.00145,607
2024-02-163,135.003,170.003,090.003,170.003,170.00131,752
2024-02-153,155.003,155.003,085.003,145.003,145.0097,560
2024-02-143,030.003,150.003,030.003,145.003,145.00196,891
2024-02-133,075.003,090.003,035.003,075.003,075.00123,030
2024-02-083,025.003,070.002,980.003,030.003,030.00142,870
2024-02-073,065.003,070.003,010.003,025.003,025.00161,723
2024-02-063,020.003,065.003,005.003,065.003,065.00106,132
2024-02-053,025.003,060.003,000.003,045.003,045.00121,001
2024-02-023,020.003,095.003,020.003,025.003,025.00229,202
2024-02-013,025.003,060.003,005.003,015.003,015.00227,257
2024-01-313,410.003,480.003,065.003,065.003,065.002,211,670
2024-01-303,180.003,190.003,105.003,165.003,165.00170,088
2024-01-293,205.003,270.003,105.003,175.003,175.00479,127
← NewerPage 11 of 21 · 1,226 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.