See inside every stock. Pro
WatchlistPro
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%WTI98.74▲ 1.64%
← 201490.KQ stock page

Me2on Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-263,090.003,275.003,070.003,205.003,205.00591,293
2024-01-253,145.003,145.003,040.003,090.003,090.00228,954
2024-01-243,015.003,300.002,995.003,145.003,145.00743,316
2024-01-232,965.003,040.002,960.003,030.003,030.00101,343
2024-01-223,045.003,075.002,970.002,985.002,985.0092,587
2024-01-192,955.003,075.002,955.003,045.003,045.00121,294
2024-01-182,920.003,020.002,910.002,925.002,925.0070,345
2024-01-173,055.003,070.002,900.002,920.002,920.00209,308
2024-01-163,125.003,160.003,045.003,055.003,055.00115,075
2024-01-153,170.003,170.003,110.003,160.003,160.00116,173
2024-01-123,230.003,325.003,140.003,170.003,170.00239,410
2024-01-113,175.003,250.003,150.003,235.003,235.00264,080
2024-01-103,180.003,180.003,125.003,170.003,170.00102,099
2024-01-093,150.003,190.003,135.003,180.003,180.00175,441
2024-01-083,065.003,160.003,055.003,135.003,135.00211,287
2024-01-053,005.003,125.003,000.003,100.003,100.00195,280
2024-01-043,100.003,100.003,000.003,010.003,010.00175,119
2024-01-033,050.003,180.003,005.003,120.003,120.00201,533
2024-01-023,060.003,095.003,020.003,085.003,085.00146,482
2023-12-282,920.003,060.002,920.003,060.003,060.00175,250
2023-12-273,025.003,190.002,965.002,995.002,995.00381,795
2023-12-263,090.003,095.002,890.002,940.002,940.00612,785
2023-12-223,090.003,160.003,035.003,110.003,110.00287,409
2023-12-213,120.003,150.003,050.003,050.003,050.00155,718
2023-12-203,145.003,220.003,115.003,120.003,120.00421,913
2023-12-193,150.003,170.003,050.003,145.003,145.00199,946
2023-12-183,135.003,200.003,125.003,150.003,150.00175,907
2023-12-153,180.003,215.003,100.003,135.003,135.00276,967
2023-12-143,160.003,230.003,100.003,145.003,145.00511,047
2023-12-133,220.003,230.003,125.003,135.003,135.00285,010
2023-12-123,260.003,260.003,125.003,195.003,195.00516,959
2023-12-113,215.003,350.003,185.003,260.003,260.001,000,160
2023-12-083,220.003,540.003,180.003,215.003,215.008,964,387
2023-12-073,160.003,170.003,080.003,130.003,130.00161,228
2023-12-063,105.003,220.003,090.003,165.003,165.00343,778
2023-12-053,170.003,180.003,060.003,130.003,130.00189,402
2023-12-043,010.003,195.002,980.003,170.003,170.00435,555
2023-12-013,000.003,020.002,965.003,020.003,020.0046,896
2023-11-302,980.003,025.002,955.003,000.003,000.0094,772
2023-11-292,995.003,045.002,965.002,990.002,990.0073,823
2023-11-283,010.003,020.002,975.002,995.002,995.0062,290
2023-11-273,020.003,035.002,980.003,015.003,015.0064,841
2023-11-243,060.003,070.003,000.003,030.003,030.0065,804
2023-11-233,045.003,065.003,005.003,050.003,050.0073,736
2023-11-223,065.003,070.003,020.003,045.003,045.0052,542
2023-11-213,035.003,105.003,035.003,070.003,070.00127,155
2023-11-202,975.003,050.002,950.003,035.003,035.0098,283
2023-11-173,040.003,040.002,955.002,975.002,975.00123,908
2023-11-163,005.003,040.002,995.003,040.003,040.0084,977
2023-11-153,030.003,035.002,995.003,030.003,030.0083,788
2023-11-142,920.003,025.002,920.003,010.003,010.0058,414
2023-11-133,010.003,050.002,930.002,960.002,960.0079,880
2023-11-103,040.003,075.002,960.003,000.003,000.00122,470
2023-11-093,055.003,100.002,975.003,075.003,075.00206,422
2023-11-082,990.003,105.002,975.003,030.003,030.00263,347
2023-11-072,900.003,010.002,870.002,995.002,995.00305,420
2023-11-062,880.002,905.002,840.002,885.002,885.0071,505
2023-11-032,835.002,865.002,785.002,840.002,840.0098,996
2023-11-022,725.002,810.002,715.002,795.002,795.0064,825
2023-11-012,660.002,705.002,660.002,690.002,690.0048,093
← NewerPage 12 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.