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%WTI99.56▲ 2.48%
← 201490.KQ stock page

Me2on Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-312,730.002,765.002,625.002,670.002,670.0070,557
2023-10-302,700.002,735.002,660.002,730.002,730.0050,894
2023-10-272,700.002,745.002,660.002,700.002,700.0065,012
2023-10-262,745.002,770.002,685.002,700.002,700.00115,647
2023-10-252,710.002,830.002,700.002,795.002,795.00189,066
2023-10-242,650.002,700.002,570.002,700.002,700.00103,978
2023-10-232,590.002,655.002,570.002,605.002,605.0065,912
2023-10-202,650.002,650.002,555.002,640.002,640.0097,942
2023-10-192,705.002,705.002,635.002,690.002,690.0050,868
2023-10-182,735.002,750.002,700.002,740.002,740.0055,765
2023-10-172,705.002,750.002,700.002,735.002,735.0047,672
2023-10-162,715.002,730.002,630.002,705.002,705.0064,253
2023-10-132,745.002,755.002,695.002,740.002,740.0038,447
2023-10-122,690.002,775.002,690.002,750.002,750.0078,421
2023-10-112,695.002,700.002,650.002,690.002,690.0044,732
2023-10-102,630.002,700.002,610.002,635.002,635.0080,913
2023-10-062,570.002,630.002,570.002,630.002,630.0041,359
2023-10-052,645.002,650.002,565.002,575.002,575.0099,697
2023-10-042,700.002,700.002,540.002,620.002,620.00144,968
2023-09-272,685.002,745.002,680.002,730.002,730.00122,440
2023-09-262,790.002,800.002,705.002,730.002,730.00130,406
2023-09-252,790.002,860.002,755.002,785.002,785.00136,487
2023-09-222,895.002,915.002,805.002,825.002,825.00138,129
2023-09-212,945.003,070.002,910.002,915.002,915.00138,710
2023-09-202,975.003,000.002,935.002,960.002,960.0049,655
2023-09-193,060.003,080.002,950.002,975.002,975.00251,680
2023-09-183,105.003,170.003,035.003,065.003,065.0080,216
2023-09-153,110.003,175.003,095.003,105.003,105.0077,755
2023-09-143,090.003,090.003,050.003,085.003,085.0038,128
2023-09-133,100.003,140.003,055.003,070.003,070.0083,381
2023-09-123,200.003,215.003,110.003,140.003,140.0076,963
2023-09-113,165.003,205.003,115.003,165.003,165.00106,815
2023-09-083,100.003,145.003,085.003,110.003,110.0067,788
2023-09-073,120.003,195.003,080.003,090.003,090.0083,359
2023-09-063,190.003,220.003,130.003,160.003,160.00104,840
2023-09-053,120.003,230.003,110.003,185.003,185.00101,341
2023-09-043,160.003,160.003,100.003,125.003,125.0057,702
2023-09-013,230.003,230.003,135.003,160.003,160.00112,147
2023-08-313,190.003,225.003,160.003,175.003,175.0067,294
2023-08-303,200.003,230.003,150.003,190.003,190.00104,574
2023-08-293,150.003,180.003,135.003,165.003,165.0074,231
2023-08-283,020.003,140.003,020.003,130.003,130.00113,313
2023-08-253,060.003,070.003,000.003,030.003,030.0067,171
2023-08-242,980.003,065.002,965.003,060.003,060.0078,740
2023-08-232,990.003,035.002,965.002,980.002,980.0061,044
2023-08-223,090.003,230.002,835.003,040.003,040.00183,896
2023-08-213,055.003,120.003,020.003,030.003,030.0063,537
2023-08-182,950.003,060.002,950.003,045.003,045.0075,240
2023-08-173,035.003,075.002,945.003,000.003,000.00106,424
2023-08-163,155.003,170.003,020.003,095.003,095.00126,305
2023-08-143,180.003,215.003,150.003,195.003,195.0071,388
2023-08-113,195.003,250.003,155.003,210.003,210.00133,425
2023-08-103,060.003,185.003,025.003,185.003,185.00254,525
2023-08-092,995.003,140.002,985.003,045.003,045.00137,975
2023-08-083,060.003,160.002,975.002,990.002,990.00124,268
2023-08-073,040.003,100.002,955.003,060.003,060.0099,852
2023-08-042,970.003,055.002,960.003,040.003,040.0058,884
2023-08-033,005.003,030.002,945.003,015.003,015.00101,913
2023-08-023,070.003,110.003,010.003,060.003,060.0054,337
2023-08-013,040.003,125.003,040.003,085.003,085.00114,447
← NewerPage 13 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.