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%WTI99.65▲ 2.57%
← 201490.KQ stock page

Me2on Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-064,390.004,390.004,290.004,325.004,325.00140,931
2023-02-034,375.004,455.004,325.004,390.004,390.00338,165
2023-02-024,300.004,405.004,285.004,340.004,340.00281,187
2023-02-014,275.004,335.004,230.004,275.004,275.00124,796
2023-01-314,170.004,290.004,150.004,270.004,270.00179,692
2023-01-304,280.004,355.004,215.004,220.004,220.00190,800
2023-01-274,310.004,330.004,230.004,240.004,240.00189,711
2023-01-264,370.004,380.004,290.004,300.004,300.00180,136
2023-01-254,295.004,370.004,250.004,350.004,350.00308,409
2023-01-204,215.004,255.004,200.004,220.004,220.00147,465
2023-01-194,200.004,275.004,135.004,210.004,210.00312,689
2023-01-184,115.004,300.004,105.004,180.004,180.00409,354
2023-01-174,175.004,225.004,115.004,125.004,125.00133,773
2023-01-164,185.004,255.004,165.004,195.004,195.00264,075
2023-01-134,080.004,350.004,070.004,150.004,150.001,076,417
2023-01-124,110.004,110.004,045.004,055.004,055.00107,553
2023-01-114,020.004,110.004,010.004,075.004,075.00178,918
2023-01-104,050.004,050.003,970.003,990.003,990.0091,892
2023-01-093,990.004,055.003,980.004,015.004,015.00114,111
2023-01-063,950.003,995.003,915.003,955.003,955.0068,629
2023-01-053,980.004,065.003,920.003,955.003,955.00117,905
2023-01-043,810.003,965.003,780.003,940.003,940.00148,398
2023-01-033,730.003,890.003,690.003,835.003,835.00277,131
2023-01-023,890.003,940.003,790.003,790.003,790.00175,009
2022-12-293,995.004,110.003,890.003,890.003,890.00623,393
2022-12-283,900.003,930.003,830.003,885.003,885.00119,231
2022-12-273,820.003,905.003,820.003,905.003,905.00159,657
2022-12-263,855.003,915.003,830.003,845.003,845.00173,792
2022-12-234,050.004,050.003,840.003,895.003,895.00253,550
2022-12-224,085.004,115.004,070.004,070.004,070.00125,983
2022-12-214,105.004,125.004,010.004,055.004,055.00305,092
2022-12-204,180.004,240.004,060.004,105.004,105.00291,123
2022-12-194,255.004,300.004,200.004,220.004,220.00189,793
2022-12-164,275.004,330.004,260.004,300.004,300.00128,057
2022-12-154,440.004,445.004,350.004,370.004,370.00135,169
2022-12-144,360.004,470.004,330.004,440.004,440.00230,716
2022-12-134,390.004,390.004,285.004,320.004,320.00172,614
2022-12-124,300.004,415.004,300.004,345.004,345.00135,108
2022-12-094,315.004,370.004,270.004,360.004,360.00182,149
2022-12-084,355.004,370.004,225.004,280.004,280.00250,600
2022-12-074,380.004,390.004,290.004,360.004,360.00180,242
2022-12-064,435.004,470.004,405.004,430.004,430.00155,961
2022-12-054,525.004,590.004,470.004,500.004,500.00164,408
2022-12-024,500.004,575.004,445.004,525.004,525.00259,422
2022-12-014,510.004,550.004,490.004,500.004,500.00207,070
2022-11-304,420.004,485.004,420.004,450.004,450.00120,432
2022-11-294,365.004,490.004,360.004,460.004,460.00139,818
2022-11-284,465.004,480.004,375.004,375.004,375.00243,838
2022-11-254,640.004,680.004,400.004,460.004,460.00740,126
2022-11-244,660.004,755.004,660.004,710.004,710.00252,345
2022-11-234,675.004,715.004,595.004,645.004,645.00248,547
2022-11-224,515.004,805.004,475.004,715.004,715.00766,518
2022-11-214,790.004,835.004,550.004,560.004,560.00373,290
2022-11-184,840.004,975.004,775.004,780.004,780.00568,472
2022-11-174,805.004,855.004,740.004,775.004,775.00184,910
2022-11-164,890.004,890.004,730.004,820.004,820.00247,285
2022-11-154,725.004,870.004,720.004,870.004,870.00286,489
2022-11-144,910.004,910.004,725.004,725.004,725.00433,532
2022-11-114,945.004,955.004,875.004,915.004,915.00482,874
2022-11-104,820.005,040.004,700.004,820.004,820.001,760,469
← NewerPage 16 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.