See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.65▼ 0.12%Gold spot4,114▼ 0.44%WTI99.08▲ 1.99%
← 201490.KQ stock page

Me2on Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-033,700.003,780.003,690.003,760.003,760.0089,659
2023-05-023,680.003,715.003,665.003,700.003,700.00148,665
2023-04-283,730.003,770.003,690.003,690.003,690.0063,668
2023-04-273,760.003,800.003,660.003,715.003,715.00182,306
2023-04-263,840.003,850.003,760.003,785.003,785.00112,267
2023-04-253,765.003,900.003,700.003,900.003,900.00195,357
2023-04-243,775.003,825.003,755.003,760.003,760.0096,990
2023-04-213,905.003,905.003,795.003,805.003,805.00135,509
2023-04-203,935.003,980.003,875.003,910.003,910.00138,013
2023-04-194,025.004,060.003,965.003,990.003,990.00192,125
2023-04-184,060.004,070.003,925.004,025.004,025.00173,689
2023-04-174,020.004,180.004,020.004,050.004,050.00376,640
2023-04-144,020.004,070.003,990.004,010.004,010.00187,121
2023-04-133,905.004,080.003,850.003,980.003,980.00408,691
2023-04-123,795.003,910.003,795.003,910.003,910.00167,454
2023-04-113,740.003,850.003,680.003,820.003,820.00167,161
2023-04-103,870.003,875.003,740.003,740.003,740.00161,977
2023-04-073,870.003,900.003,845.003,875.003,875.0083,944
2023-04-063,960.003,970.003,850.003,865.003,865.00166,459
2023-04-053,930.004,005.003,920.004,000.004,000.00206,418
2023-04-043,890.003,940.003,880.003,925.003,925.00109,209
2023-04-033,900.003,930.003,845.003,890.003,890.00109,716
2023-03-313,955.003,955.003,845.003,890.003,890.00143,514
2023-03-303,880.003,960.003,880.003,930.003,930.00182,907
2023-03-293,930.003,945.003,835.003,870.003,870.00143,604
2023-03-283,920.004,020.003,840.003,930.003,930.00376,242
2023-03-273,840.003,915.003,750.003,820.003,820.00270,719
2023-03-243,780.003,830.003,720.003,820.003,820.00113,105
2023-03-233,875.003,875.003,730.003,775.003,775.00167,001
2023-03-223,820.003,905.003,805.003,875.003,875.0097,143
2023-03-213,880.003,915.003,780.003,780.003,780.00123,612
2023-03-203,830.003,870.003,805.003,805.003,805.0091,002
2023-03-173,750.003,840.003,630.003,830.003,830.00228,987
2023-03-163,675.003,735.003,605.003,700.003,700.00122,085
2023-03-153,755.003,805.003,685.003,720.003,720.0094,053
2023-03-143,800.003,835.003,655.003,680.003,680.00229,217
2023-03-133,865.003,940.003,760.003,835.003,835.00165,894
2023-03-103,870.003,915.003,865.003,895.003,895.00146,654
2023-03-093,990.004,010.003,915.003,945.003,945.00114,485
2023-03-084,005.004,030.003,950.003,985.003,985.00231,020
2023-03-074,050.004,070.004,020.004,045.004,045.0076,864
2023-03-064,060.004,070.004,010.004,055.004,055.00145,359
2023-03-034,070.004,085.004,030.004,045.004,045.00139,912
2023-03-024,120.004,150.004,020.004,050.004,050.00151,364
2023-02-284,075.004,135.004,060.004,105.004,105.0082,747
2023-02-274,085.004,135.004,010.004,065.004,065.0097,217
2023-02-244,210.004,235.004,110.004,140.004,140.00114,144
2023-02-234,185.004,215.004,150.004,195.004,195.0099,840
2023-02-224,255.004,285.004,150.004,185.004,185.00177,795
2023-02-214,335.004,375.004,250.004,325.004,325.00129,810
2023-02-204,325.004,385.004,260.004,355.004,355.00129,007
2023-02-174,280.004,450.004,240.004,325.004,325.00318,803
2023-02-164,120.004,350.004,105.004,330.004,330.00490,115
2023-02-154,215.004,225.004,055.004,055.004,055.00171,747
2023-02-144,205.004,295.004,185.004,200.004,200.00114,744
2023-02-134,245.004,280.004,100.004,225.004,225.00174,809
2023-02-104,390.004,390.004,235.004,245.004,245.00216,809
2023-02-094,380.004,420.004,360.004,395.004,395.00129,275
2023-02-084,420.004,425.004,385.004,415.004,415.00156,468
2023-02-074,305.004,405.004,290.004,395.004,395.00212,387
← NewerPage 15 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.