Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 201490.KQ stock page

Me2on Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-201,990.001,999.001,905.001,939.001,939.0073,257
2026-07-162,030.002,055.001,992.002,010.002,010.0076,654
2026-07-151,965.002,070.001,965.002,030.002,030.00120,053
2026-07-141,905.001,970.001,892.001,960.001,960.00216,908
2026-07-132,055.002,115.001,935.001,950.001,950.00133,882
2026-07-101,929.002,085.001,929.002,055.002,055.00189,142
2026-07-091,914.001,970.001,873.001,945.001,945.00181,632
2026-07-081,948.002,005.001,885.001,941.001,941.0083,523
2026-07-072,005.002,070.001,950.001,982.001,982.00124,912
2026-07-061,982.002,065.001,969.002,045.002,045.0088,999
2026-07-031,965.001,997.001,850.001,997.001,997.00147,675
2026-07-022,020.002,045.001,939.001,965.001,965.00141,337
2026-07-011,998.002,080.001,966.002,010.002,010.00123,172
2026-06-302,020.002,060.001,984.001,997.001,997.0086,800
2026-06-291,798.002,075.001,798.002,040.002,040.00304,819
2026-06-261,909.001,924.001,780.001,835.001,835.00336,402
2026-06-251,980.002,015.001,902.001,925.001,925.00210,930
2026-06-241,994.002,020.001,931.001,980.001,980.00230,975
2026-06-232,095.002,110.001,990.002,000.002,000.00299,165
2026-06-222,140.002,200.002,060.002,110.002,110.00274,927
2026-06-192,280.002,345.002,105.002,200.002,200.00278,090
2026-06-182,355.002,365.002,205.002,280.002,280.00131,515
2026-06-172,350.002,385.002,295.002,355.002,355.00160,241
2026-06-162,345.002,390.002,300.002,355.002,355.00133,061
2026-06-152,355.002,430.002,300.002,325.002,325.00173,133
2026-06-122,290.002,370.002,280.002,355.002,355.00159,141
2026-06-112,180.002,290.002,165.002,265.002,265.00118,775
2026-06-102,225.002,285.002,160.002,240.002,240.00243,125
2026-06-092,135.002,315.002,135.002,275.002,275.00348,382
2026-06-082,190.002,285.002,130.002,140.002,140.00326,684
2026-06-052,310.002,360.002,270.002,335.002,335.00176,867
2026-06-042,335.002,435.002,315.002,360.002,360.00197,593
2026-06-022,365.002,400.002,200.002,380.002,380.00408,635
2026-06-012,455.002,500.002,350.002,385.002,385.00428,764
2026-05-292,560.002,580.002,410.002,465.002,465.00296,277
2026-05-282,560.002,600.002,370.002,530.002,530.00346,799
2026-05-272,710.002,720.002,510.002,560.002,560.00449,901
2026-05-262,785.002,820.002,710.002,720.002,720.00261,884
2026-05-222,735.002,895.002,735.002,785.002,785.00254,979
2026-05-212,670.002,755.002,670.002,720.002,720.00225,875
2026-05-202,765.002,770.002,610.002,645.002,645.00288,750
2026-05-192,770.002,850.002,650.002,795.002,795.00287,052
2026-05-182,840.002,850.002,710.002,795.002,795.00292,695
2026-05-153,100.003,150.002,815.002,840.002,840.00425,242
2026-05-143,000.003,085.002,945.003,010.003,010.00348,775
2026-05-132,945.003,050.002,900.003,000.003,000.00368,608
2026-05-123,200.003,265.002,915.002,940.002,940.00711,293
2026-05-113,070.003,180.003,060.003,085.003,085.00344,016
2026-05-083,135.003,160.003,055.003,070.003,070.00386,879
2026-05-073,365.003,365.003,125.003,135.003,135.00871,859
2026-05-063,270.003,620.003,270.003,370.003,370.003,628,851
2026-05-043,210.003,300.003,165.003,185.003,185.00314,872
2026-04-303,265.003,270.003,140.003,170.003,170.00316,571
2026-04-293,220.003,280.003,175.003,240.003,240.00296,312
2026-04-283,260.003,350.003,240.003,240.003,240.00413,114
2026-04-273,335.003,350.003,265.003,270.003,270.00423,978
2026-04-243,315.003,360.003,240.003,305.003,305.00325,182
2026-04-233,410.003,450.003,280.003,325.003,325.00460,560
2026-04-223,385.003,400.003,270.003,340.003,340.00397,691
2026-04-213,420.003,535.003,380.003,400.003,400.00491,756
← NewerPage 2 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.