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
2026-04-203,545.003,650.003,420.003,430.003,430.00931,863
2026-04-173,590.003,640.003,450.003,475.003,475.001,166,670
2026-04-163,420.003,925.003,360.003,585.003,585.009,893,743
2026-04-153,130.003,765.003,105.003,390.003,390.009,461,474
2026-04-143,085.003,130.003,050.003,075.003,075.00627,658
2026-04-133,070.003,125.002,990.003,010.003,010.00744,241
2026-04-102,900.003,315.002,890.003,090.003,090.003,419,473
2026-04-092,980.003,000.002,885.002,900.002,900.00399,967
2026-04-082,970.003,080.002,965.002,985.002,985.001,028,117
2026-04-073,245.003,245.002,860.002,880.002,880.001,580,300
2026-04-062,790.003,625.002,760.003,200.003,200.009,836,887
2026-04-032,800.002,840.002,760.002,790.002,790.00144,914
2026-04-023,000.003,030.002,705.002,760.002,760.00443,006
2026-04-012,900.002,995.002,900.002,990.002,990.00254,012
2026-03-312,865.002,925.002,805.002,840.002,840.00202,824
2026-03-302,830.002,960.002,830.002,915.002,915.00239,479
2026-03-272,810.002,995.002,805.002,985.002,985.00277,379
2026-03-262,990.003,000.002,880.002,880.002,880.00245,206
2026-03-253,065.003,095.002,925.003,000.003,000.00414,760
2026-03-243,080.003,140.002,980.003,060.003,060.00264,664
2026-03-233,140.003,150.003,000.003,000.003,000.00272,946
2026-03-203,150.003,295.003,140.003,220.003,220.00318,427
2026-03-193,210.003,270.003,120.003,160.003,160.00218,339
2026-03-183,350.003,390.003,250.003,280.003,280.00246,749
2026-03-173,280.003,400.003,280.003,340.003,340.00274,426
2026-03-163,280.003,325.003,205.003,235.003,235.00232,625
2026-03-133,185.003,385.003,140.003,275.003,275.00299,529
2026-03-123,240.003,255.003,175.003,240.003,240.00224,481
2026-03-113,280.003,335.003,180.003,240.003,240.00437,414
2026-03-103,280.003,280.003,150.003,240.003,240.00236,120
2026-03-093,130.003,285.003,000.003,120.003,120.00389,837
2026-03-063,175.003,340.003,175.003,310.003,310.00302,756
2026-03-052,995.003,340.002,995.003,250.003,250.00830,328
2026-03-043,240.003,360.002,770.002,855.002,855.00959,165
2026-03-033,505.003,645.003,345.003,370.003,370.00586,289
2026-02-273,720.003,775.003,600.003,600.003,600.00608,793
2026-02-263,995.004,080.003,715.003,720.003,720.001,499,705
2026-02-253,885.003,905.003,710.003,710.003,710.00673,821
2026-02-243,910.003,930.003,835.003,875.003,875.00371,534
2026-02-234,050.004,060.003,880.003,905.003,905.00524,236
2026-02-203,980.004,200.003,910.003,955.003,955.00953,948
2026-02-194,010.004,100.003,900.003,980.003,980.00364,360
2026-02-133,945.004,055.003,900.003,980.003,980.00411,146
2026-02-124,035.004,090.003,920.003,980.003,980.00454,676
2026-02-114,130.004,175.003,980.004,040.004,040.00454,543
2026-02-104,155.004,275.004,100.004,120.004,120.00481,634
2026-02-094,005.004,340.004,005.004,200.004,200.001,101,680
2026-02-064,005.004,060.003,830.003,955.003,955.00878,119
2026-02-054,370.004,370.004,105.004,180.004,180.00792,126
2026-02-044,445.004,510.004,350.004,370.004,370.001,024,451
2026-02-034,370.004,640.004,345.004,525.004,525.002,036,962
2026-02-024,615.004,690.004,240.004,240.004,240.002,077,104
2026-01-304,250.004,845.004,205.004,520.004,520.0010,112,920
2026-01-294,110.004,370.003,985.004,360.004,360.002,872,611
2026-01-284,565.004,625.004,010.004,070.004,070.004,158,438
2026-01-274,395.004,730.004,360.004,445.004,445.005,667,639
2026-01-264,945.004,995.004,230.004,505.004,505.0016,766,240
2026-01-233,230.004,210.003,230.004,210.004,210.0011,325,070
2026-01-223,245.003,350.003,175.003,240.003,240.00498,727
2026-01-213,340.003,350.003,155.003,220.003,220.00596,053
← NewerPage 3 of 21 · 1,224 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.