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%WTI99.10▲ 2.01%
← 201490.KQ stock page

Me2on Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-313,070.003,070.002,950.003,040.003,040.0058,311
2023-07-282,920.003,095.002,915.003,000.003,000.00142,237
2023-07-272,750.002,975.002,750.002,945.002,945.00210,588
2023-07-262,950.002,985.002,700.002,805.002,805.00548,077
2023-07-253,105.003,105.002,980.002,985.002,985.00213,521
2023-07-243,175.003,235.003,070.003,115.003,115.00227,454
2023-07-213,215.003,355.003,110.003,215.003,215.00131,895
2023-07-203,185.003,310.003,165.003,215.003,215.00166,468
2023-07-193,275.003,290.003,150.003,185.003,185.00127,505
2023-07-183,335.003,395.003,225.003,275.003,275.00106,786
2023-07-173,280.003,365.003,255.003,360.003,360.0095,844
2023-07-143,425.003,425.003,270.003,280.003,280.00110,637
2023-07-133,395.003,420.003,310.003,395.003,395.00132,182
2023-07-123,185.003,415.003,185.003,390.003,390.00474,765
2023-07-113,150.003,195.003,125.003,185.003,185.0091,745
2023-07-103,100.003,340.003,075.003,125.003,125.00427,736
2023-07-073,105.003,155.003,100.003,125.003,125.0085,246
2023-07-063,255.003,260.003,130.003,130.003,130.00201,276
2023-07-053,335.003,335.003,220.003,255.003,255.00157,519
2023-07-043,330.003,355.003,300.003,335.003,335.0086,385
2023-07-033,280.003,365.003,260.003,360.003,360.00100,557
2023-06-303,260.003,280.003,180.003,280.003,280.00103,400
2023-06-293,330.003,350.003,200.003,240.003,240.00166,100
2023-06-283,360.003,365.003,295.003,340.003,340.00136,356
2023-06-273,370.003,390.003,325.003,355.003,355.0080,384
2023-06-263,340.003,385.003,300.003,370.003,370.00130,058
2023-06-233,430.003,475.003,375.003,385.003,385.00105,238
2023-06-223,430.003,480.003,410.003,430.003,430.00108,882
2023-06-213,500.003,510.003,430.003,450.003,450.00117,866
2023-06-203,450.003,510.003,440.003,500.003,500.00114,359
2023-06-193,500.003,500.003,430.003,435.003,435.00109,620
2023-06-163,465.003,510.003,445.003,480.003,480.00138,023
2023-06-153,600.003,600.003,455.003,455.003,455.00366,642
2023-06-143,695.003,705.003,555.003,600.003,600.00308,405
2023-06-133,720.003,745.003,685.003,690.003,690.00157,185
2023-06-123,715.003,735.003,690.003,715.003,715.00175,493
2023-06-093,685.003,800.003,685.003,730.003,730.00179,737
2023-06-083,765.003,765.003,680.003,680.003,680.00134,999
2023-06-073,805.003,820.003,745.003,760.003,760.00205,272
2023-06-053,800.003,850.003,765.003,805.003,805.00201,266
2023-06-023,780.003,810.003,730.003,755.003,755.00268,209
2023-06-013,765.003,850.003,725.003,780.003,780.00531,758
2023-05-313,555.004,090.003,555.003,770.003,770.006,137,713
2023-05-303,565.003,610.003,545.003,565.003,565.0074,322
2023-05-263,595.003,610.003,520.003,560.003,560.0095,145
2023-05-253,630.003,645.003,570.003,590.003,590.00108,329
2023-05-243,660.003,670.003,610.003,610.003,610.0072,368
2023-05-233,640.003,700.003,640.003,670.003,670.0068,970
2023-05-223,635.003,685.003,625.003,665.003,665.0067,216
2023-05-193,640.003,700.003,625.003,635.003,635.00108,541
2023-05-183,650.003,685.003,605.003,640.003,640.00100,323
2023-05-173,530.003,650.003,530.003,650.003,650.00100,284
2023-05-163,530.003,600.003,515.003,550.003,550.00152,926
2023-05-153,695.003,700.003,540.003,560.003,560.00316,998
2023-05-123,790.003,800.003,675.003,695.003,695.00231,898
2023-05-113,830.003,850.003,790.003,790.003,790.0087,012
2023-05-103,820.003,870.003,795.003,830.003,830.0074,037
2023-05-093,745.003,885.003,745.003,825.003,825.00236,247
2023-05-083,755.003,810.003,715.003,745.003,745.00119,837
2023-05-043,760.003,765.003,695.003,755.003,755.0077,104
← NewerPage 14 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.