Me2on Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 4,820.00 | 5,040.00 | 4,700.00 | 4,820.00 | 4,820.00 | 1,760,469 |
| 2022-11-09 | 4,760.00 | 4,765.00 | 4,665.00 | 4,690.00 | 4,690.00 | 342,977 |
| 2022-11-08 | 4,755.00 | 4,905.00 | 4,715.00 | 4,760.00 | 4,760.00 | 675,232 |
| 2022-11-07 | 4,680.00 | 4,730.00 | 4,635.00 | 4,720.00 | 4,720.00 | 349,134 |
| 2022-11-04 | 4,555.00 | 4,675.00 | 4,530.00 | 4,645.00 | 4,645.00 | 270,343 |
| 2022-11-03 | 4,575.00 | 4,615.00 | 4,500.00 | 4,585.00 | 4,585.00 | 230,697 |
| 2022-11-02 | 4,600.00 | 4,745.00 | 4,550.00 | 4,630.00 | 4,630.00 | 477,936 |
| 2022-11-01 | 4,680.00 | 4,695.00 | 4,550.00 | 4,635.00 | 4,635.00 | 518,596 |
| 2022-10-31 | 4,425.00 | 4,710.00 | 4,375.00 | 4,670.00 | 4,670.00 | 685,921 |
| 2022-10-28 | 4,405.00 | 4,465.00 | 4,350.00 | 4,360.00 | 4,360.00 | 466,410 |
| 2022-10-27 | 4,390.00 | 4,740.00 | 4,375.00 | 4,530.00 | 4,530.00 | 956,987 |
| 2022-10-26 | 4,515.00 | 4,525.00 | 4,335.00 | 4,390.00 | 4,390.00 | 216,407 |
| 2022-10-25 | 4,500.00 | 4,530.00 | 4,410.00 | 4,450.00 | 4,450.00 | 200,364 |
| 2022-10-24 | 4,460.00 | 4,545.00 | 4,405.00 | 4,430.00 | 4,430.00 | 254,966 |
| 2022-10-21 | 4,425.00 | 4,495.00 | 4,335.00 | 4,335.00 | 4,335.00 | 339,005 |
| 2022-10-20 | 4,545.00 | 4,550.00 | 4,390.00 | 4,425.00 | 4,425.00 | 312,549 |
| 2022-10-19 | 4,785.00 | 4,785.00 | 4,510.00 | 4,545.00 | 4,545.00 | 631,241 |
| 2022-10-18 | 4,590.00 | 4,980.00 | 4,590.00 | 4,770.00 | 4,770.00 | 1,740,396 |
| 2022-10-17 | 4,350.00 | 4,805.00 | 4,295.00 | 4,515.00 | 4,515.00 | 1,303,746 |
| 2022-10-14 | 4,260.00 | 4,580.00 | 4,260.00 | 4,450.00 | 4,450.00 | 1,480,081 |
| 2022-10-13 | 4,355.00 | 4,375.00 | 4,130.00 | 4,140.00 | 4,140.00 | 482,621 |
| 2022-10-12 | 4,355.00 | 4,490.00 | 4,340.00 | 4,355.00 | 4,355.00 | 303,523 |
| 2022-10-11 | 4,430.00 | 4,450.00 | 4,320.00 | 4,355.00 | 4,355.00 | 368,812 |
| 2022-10-07 | 4,600.00 | 4,660.00 | 4,550.00 | 4,610.00 | 4,610.00 | 201,863 |
| 2022-10-06 | 4,565.00 | 4,670.00 | 4,565.00 | 4,630.00 | 4,630.00 | 207,038 |
| 2022-10-05 | 4,650.00 | 4,715.00 | 4,470.00 | 4,550.00 | 4,550.00 | 279,485 |
| 2022-10-04 | 4,495.00 | 4,615.00 | 4,495.00 | 4,590.00 | 4,590.00 | 272,365 |
| 2022-09-30 | 4,325.00 | 4,490.00 | 4,300.00 | 4,415.00 | 4,415.00 | 366,343 |
| 2022-09-29 | 4,510.00 | 4,630.00 | 4,390.00 | 4,410.00 | 4,410.00 | 475,759 |
| 2022-09-28 | 4,650.00 | 4,720.00 | 4,375.00 | 4,420.00 | 4,420.00 | 784,380 |
| 2022-09-27 | 4,620.00 | 4,785.00 | 4,560.00 | 4,670.00 | 4,670.00 | 576,207 |
| 2022-09-26 | 4,795.00 | 4,905.00 | 4,635.00 | 4,680.00 | 4,680.00 | 834,755 |
| 2022-09-23 | 5,070.00 | 5,240.00 | 4,845.00 | 4,885.00 | 4,885.00 | 635,172 |
| 2022-09-22 | 5,250.00 | 5,260.00 | 5,050.00 | 5,100.00 | 5,100.00 | 455,535 |
| 2022-09-21 | 5,270.00 | 5,430.00 | 5,160.00 | 5,320.00 | 5,320.00 | 434,484 |
| 2022-09-20 | 5,230.00 | 5,410.00 | 5,230.00 | 5,320.00 | 5,320.00 | 335,865 |
| 2022-09-19 | 5,330.00 | 5,370.00 | 5,150.00 | 5,230.00 | 5,230.00 | 348,946 |
| 2022-09-16 | 5,310.00 | 5,420.00 | 5,220.00 | 5,300.00 | 5,300.00 | 402,311 |
| 2022-09-15 | 5,530.00 | 5,570.00 | 5,330.00 | 5,360.00 | 5,360.00 | 462,232 |
| 2022-09-14 | 5,330.00 | 5,520.00 | 5,300.00 | 5,510.00 | 5,510.00 | 527,736 |
| 2022-09-13 | 5,450.00 | 5,610.00 | 5,440.00 | 5,580.00 | 5,580.00 | 530,673 |
| 2022-09-08 | 5,540.00 | 5,570.00 | 5,360.00 | 5,400.00 | 5,400.00 | 662,372 |
| 2022-09-07 | 5,760.00 | 5,760.00 | 5,370.00 | 5,480.00 | 5,480.00 | 1,177,893 |
| 2022-09-06 | 5,670.00 | 5,880.00 | 5,660.00 | 5,790.00 | 5,790.00 | 995,858 |
| 2022-09-05 | 5,760.00 | 5,970.00 | 5,600.00 | 5,650.00 | 5,650.00 | 1,061,914 |
| 2022-09-02 | 6,100.00 | 6,180.00 | 5,810.00 | 5,820.00 | 5,820.00 | 1,325,983 |
| 2022-09-01 | 5,970.00 | 6,230.00 | 5,810.00 | 6,000.00 | 6,000.00 | 2,069,168 |
| 2022-08-31 | 5,780.00 | 6,120.00 | 5,760.00 | 6,020.00 | 6,020.00 | 2,618,953 |
| 2022-08-30 | 5,820.00 | 5,930.00 | 5,700.00 | 5,840.00 | 5,840.00 | 1,285,898 |
| 2022-08-29 | 5,730.00 | 5,850.00 | 5,680.00 | 5,820.00 | 5,820.00 | 1,561,080 |
| 2022-08-26 | 6,440.00 | 6,590.00 | 5,890.00 | 6,000.00 | 6,000.00 | 3,989,778 |
| 2022-08-25 | 6,340.00 | 6,450.00 | 6,070.00 | 6,340.00 | 6,340.00 | 2,762,261 |
| 2022-08-24 | 6,570.00 | 6,610.00 | 6,220.00 | 6,220.00 | 6,220.00 | 1,361,807 |
| 2022-08-23 | 6,540.00 | 6,690.00 | 6,470.00 | 6,470.00 | 6,470.00 | 1,220,256 |
| 2022-08-22 | 6,610.00 | 6,750.00 | 6,610.00 | 6,640.00 | 6,640.00 | 1,377,482 |
| 2022-08-19 | 6,590.00 | 6,850.00 | 6,530.00 | 6,710.00 | 6,710.00 | 5,931,262 |
| 2022-08-18 | 6,430.00 | 7,290.00 | 6,360.00 | 6,700.00 | 6,700.00 | 35,233,219 |
| 2022-08-17 | 4,855.00 | 6,350.00 | 4,765.00 | 6,350.00 | 6,350.00 | 21,394,377 |
| 2022-08-16 | 4,910.00 | 4,935.00 | 4,850.00 | 4,890.00 | 4,890.00 | 96,799 |
| 2022-08-12 | 4,840.00 | 4,925.00 | 4,800.00 | 4,910.00 | 4,910.00 | 94,413 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 65.0000 KRW |
| 2020-12-29 | 65.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.