Me2on Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 4,895.00 | 4,895.00 | 4,800.00 | 4,855.00 | 4,855.00 | 101,006 |
| 2022-08-10 | 4,880.00 | 4,880.00 | 4,755.00 | 4,755.00 | 4,755.00 | 154,356 |
| 2022-08-09 | 4,895.00 | 4,980.00 | 4,835.00 | 4,900.00 | 4,900.00 | 167,160 |
| 2022-08-08 | 4,890.00 | 4,930.00 | 4,805.00 | 4,930.00 | 4,930.00 | 172,297 |
| 2022-08-05 | 4,960.00 | 4,980.00 | 4,840.00 | 4,890.00 | 4,890.00 | 234,291 |
| 2022-08-04 | 4,755.00 | 5,230.00 | 4,750.00 | 4,950.00 | 4,950.00 | 1,458,120 |
| 2022-08-03 | 4,525.00 | 4,715.00 | 4,515.00 | 4,705.00 | 4,705.00 | 207,893 |
| 2022-08-02 | 4,675.00 | 4,675.00 | 4,525.00 | 4,525.00 | 4,525.00 | 136,210 |
| 2022-08-01 | 4,620.00 | 4,680.00 | 4,580.00 | 4,670.00 | 4,670.00 | 89,010 |
| 2022-07-29 | 4,620.00 | 4,675.00 | 4,570.00 | 4,615.00 | 4,615.00 | 97,244 |
| 2022-07-28 | 4,640.00 | 4,685.00 | 4,535.00 | 4,550.00 | 4,550.00 | 108,761 |
| 2022-07-27 | 4,595.00 | 4,610.00 | 4,540.00 | 4,550.00 | 4,550.00 | 89,526 |
| 2022-07-26 | 4,580.00 | 4,630.00 | 4,565.00 | 4,565.00 | 4,565.00 | 93,206 |
| 2022-07-25 | 4,660.00 | 4,660.00 | 4,530.00 | 4,595.00 | 4,595.00 | 90,820 |
| 2022-07-22 | 4,720.00 | 4,720.00 | 4,640.00 | 4,660.00 | 4,660.00 | 113,987 |
| 2022-07-21 | 4,615.00 | 4,805.00 | 4,600.00 | 4,680.00 | 4,680.00 | 270,528 |
| 2022-07-20 | 4,605.00 | 4,660.00 | 4,525.00 | 4,590.00 | 4,590.00 | 117,105 |
| 2022-07-19 | 4,475.00 | 4,535.00 | 4,460.00 | 4,510.00 | 4,510.00 | 85,215 |
| 2022-07-18 | 4,490.00 | 4,530.00 | 4,455.00 | 4,530.00 | 4,530.00 | 69,571 |
| 2022-07-15 | 4,505.00 | 4,505.00 | 4,380.00 | 4,435.00 | 4,435.00 | 72,510 |
| 2022-07-14 | 4,340.00 | 4,495.00 | 4,335.00 | 4,470.00 | 4,470.00 | 79,962 |
| 2022-07-13 | 4,330.00 | 4,500.00 | 4,295.00 | 4,405.00 | 4,405.00 | 77,964 |
| 2022-07-12 | 4,435.00 | 4,440.00 | 4,295.00 | 4,340.00 | 4,340.00 | 81,797 |
| 2022-07-11 | 4,470.00 | 4,600.00 | 4,395.00 | 4,475.00 | 4,475.00 | 123,739 |
| 2022-07-08 | 4,440.00 | 4,545.00 | 4,420.00 | 4,425.00 | 4,425.00 | 68,699 |
| 2022-07-07 | 4,430.00 | 4,490.00 | 4,350.00 | 4,420.00 | 4,420.00 | 75,911 |
| 2022-07-06 | 4,355.00 | 4,475.00 | 4,285.00 | 4,400.00 | 4,400.00 | 135,107 |
| 2022-07-05 | 4,160.00 | 4,390.00 | 4,160.00 | 4,375.00 | 4,375.00 | 136,820 |
| 2022-07-04 | 4,200.00 | 4,245.00 | 4,060.00 | 4,140.00 | 4,140.00 | 112,682 |
| 2022-07-01 | 4,350.00 | 4,450.00 | 4,140.00 | 4,220.00 | 4,220.00 | 145,011 |
| 2022-06-30 | 4,520.00 | 4,540.00 | 4,365.00 | 4,365.00 | 4,365.00 | 124,670 |
| 2022-06-29 | 4,440.00 | 4,540.00 | 4,345.00 | 4,515.00 | 4,515.00 | 93,932 |
| 2022-06-28 | 4,415.00 | 4,525.00 | 4,370.00 | 4,430.00 | 4,430.00 | 112,838 |
| 2022-06-27 | 4,315.00 | 4,480.00 | 4,255.00 | 4,415.00 | 4,415.00 | 237,260 |
| 2022-06-24 | 3,985.00 | 4,285.00 | 3,985.00 | 4,285.00 | 4,285.00 | 279,779 |
| 2022-06-23 | 4,200.00 | 4,245.00 | 3,975.00 | 3,985.00 | 3,985.00 | 633,591 |
| 2022-06-22 | 4,475.00 | 4,600.00 | 4,205.00 | 4,215.00 | 4,215.00 | 298,139 |
| 2022-06-21 | 4,425.00 | 4,580.00 | 4,390.00 | 4,475.00 | 4,475.00 | 234,200 |
| 2022-06-20 | 4,800.00 | 4,830.00 | 4,390.00 | 4,425.00 | 4,425.00 | 431,463 |
| 2022-06-17 | 4,710.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 191,084 |
| 2022-06-16 | 5,070.00 | 5,200.00 | 4,910.00 | 4,910.00 | 4,910.00 | 195,006 |
| 2022-06-15 | 4,770.00 | 5,180.00 | 4,615.00 | 5,070.00 | 5,070.00 | 699,951 |
| 2022-06-14 | 4,750.00 | 4,895.00 | 4,685.00 | 4,805.00 | 4,805.00 | 298,182 |
| 2022-06-13 | 5,180.00 | 5,200.00 | 4,895.00 | 4,895.00 | 4,895.00 | 364,096 |
| 2022-06-10 | 5,250.00 | 5,310.00 | 5,220.00 | 5,300.00 | 5,300.00 | 59,435 |
| 2022-06-09 | 5,330.00 | 5,350.00 | 5,240.00 | 5,320.00 | 5,320.00 | 78,593 |
| 2022-06-08 | 5,340.00 | 5,390.00 | 5,310.00 | 5,310.00 | 5,310.00 | 83,425 |
| 2022-06-07 | 5,460.00 | 5,470.00 | 5,310.00 | 5,370.00 | 5,370.00 | 116,791 |
| 2022-06-03 | 5,490.00 | 5,660.00 | 5,450.00 | 5,460.00 | 5,460.00 | 247,329 |
| 2022-06-02 | 5,450.00 | 5,460.00 | 5,380.00 | 5,410.00 | 5,410.00 | 63,850 |
| 2022-05-31 | 5,490.00 | 5,520.00 | 5,460.00 | 5,460.00 | 5,460.00 | 124,701 |
| 2022-05-30 | 5,380.00 | 5,510.00 | 5,370.00 | 5,440.00 | 5,440.00 | 200,769 |
| 2022-05-27 | 5,370.00 | 5,440.00 | 5,320.00 | 5,330.00 | 5,330.00 | 122,764 |
| 2022-05-26 | 5,210.00 | 5,510.00 | 5,210.00 | 5,290.00 | 5,290.00 | 591,259 |
| 2022-05-25 | 5,160.00 | 5,210.00 | 5,080.00 | 5,190.00 | 5,190.00 | 114,390 |
| 2022-05-24 | 5,260.00 | 5,280.00 | 5,100.00 | 5,140.00 | 5,140.00 | 175,495 |
| 2022-05-23 | 5,300.00 | 5,310.00 | 5,190.00 | 5,240.00 | 5,240.00 | 111,903 |
| 2022-05-20 | 5,110.00 | 5,320.00 | 5,100.00 | 5,250.00 | 5,250.00 | 189,658 |
| 2022-05-19 | 5,080.00 | 5,100.00 | 5,040.00 | 5,080.00 | 5,080.00 | 153,513 |
| 2022-05-18 | 5,220.00 | 5,320.00 | 5,150.00 | 5,180.00 | 5,180.00 | 155,736 |
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.