Me2on Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3,280.00 | 3,485.00 | 3,215.00 | 3,395.00 | 3,395.00 | 914,206 |
| 2026-01-19 | 3,500.00 | 3,500.00 | 3,265.00 | 3,275.00 | 3,275.00 | 763,522 |
| 2026-01-16 | 3,500.00 | 3,780.00 | 3,435.00 | 3,450.00 | 3,450.00 | 1,110,894 |
| 2026-01-15 | 3,505.00 | 3,555.00 | 3,455.00 | 3,515.00 | 3,515.00 | 265,579 |
| 2026-01-14 | 3,500.00 | 3,580.00 | 3,440.00 | 3,500.00 | 3,500.00 | 392,558 |
| 2026-01-13 | 3,470.00 | 3,525.00 | 3,350.00 | 3,510.00 | 3,510.00 | 324,809 |
| 2026-01-12 | 3,440.00 | 3,535.00 | 3,410.00 | 3,470.00 | 3,470.00 | 407,326 |
| 2026-01-09 | 3,415.00 | 3,540.00 | 3,385.00 | 3,445.00 | 3,445.00 | 413,137 |
| 2026-01-08 | 3,565.00 | 3,565.00 | 3,350.00 | 3,375.00 | 3,375.00 | 719,796 |
| 2026-01-07 | 3,800.00 | 3,805.00 | 3,455.00 | 3,545.00 | 3,545.00 | 834,477 |
| 2026-01-06 | 3,825.00 | 3,865.00 | 3,745.00 | 3,805.00 | 3,805.00 | 393,819 |
| 2026-01-05 | 3,790.00 | 3,845.00 | 3,725.00 | 3,800.00 | 3,800.00 | 382,938 |
| 2026-01-02 | 3,580.00 | 3,760.00 | 3,545.00 | 3,760.00 | 3,760.00 | 438,468 |
| 2025-12-30 | 3,700.00 | 3,720.00 | 3,600.00 | 3,610.00 | 3,610.00 | 302,493 |
| 2025-12-29 | 3,540.00 | 3,800.00 | 3,540.00 | 3,735.00 | 3,735.00 | 581,905 |
| 2025-12-26 | 3,725.00 | 3,785.00 | 3,595.00 | 3,600.00 | 3,600.00 | 569,609 |
| 2025-12-24 | 3,840.00 | 3,840.00 | 3,660.00 | 3,700.00 | 3,700.00 | 589,421 |
| 2025-12-23 | 3,965.00 | 4,080.00 | 3,810.00 | 3,815.00 | 3,815.00 | 1,105,019 |
| 2025-12-22 | 3,800.00 | 4,130.00 | 3,770.00 | 4,015.00 | 4,015.00 | 3,373,144 |
| 2025-12-19 | 3,500.00 | 3,810.00 | 3,490.00 | 3,750.00 | 3,750.00 | 1,053,661 |
| 2025-12-18 | 3,455.00 | 3,590.00 | 3,430.00 | 3,500.00 | 3,500.00 | 535,041 |
| 2025-12-17 | 3,600.00 | 3,695.00 | 3,495.00 | 3,505.00 | 3,505.00 | 479,531 |
| 2025-12-16 | 3,640.00 | 3,675.00 | 3,510.00 | 3,560.00 | 3,560.00 | 500,134 |
| 2025-12-15 | 3,725.00 | 3,810.00 | 3,680.00 | 3,700.00 | 3,700.00 | 450,043 |
| 2025-12-12 | 3,725.00 | 3,810.00 | 3,670.00 | 3,785.00 | 3,785.00 | 756,575 |
| 2025-12-11 | 3,650.00 | 3,785.00 | 3,595.00 | 3,670.00 | 3,670.00 | 923,227 |
| 2025-12-10 | 3,620.00 | 3,750.00 | 3,620.00 | 3,650.00 | 3,650.00 | 1,261,191 |
| 2025-12-09 | 3,530.00 | 3,665.00 | 3,500.00 | 3,650.00 | 3,650.00 | 588,956 |
| 2025-12-08 | 3,590.00 | 3,640.00 | 3,485.00 | 3,520.00 | 3,520.00 | 737,510 |
| 2025-12-05 | 3,595.00 | 3,700.00 | 3,570.00 | 3,580.00 | 3,580.00 | 945,982 |
| 2025-12-04 | 3,615.00 | 3,650.00 | 3,530.00 | 3,605.00 | 3,605.00 | 1,010,847 |
| 2025-12-03 | 3,990.00 | 4,060.00 | 3,595.00 | 3,610.00 | 3,610.00 | 2,652,194 |
| 2025-12-02 | 4,000.00 | 4,015.00 | 3,930.00 | 3,975.00 | 3,975.00 | 296,529 |
| 2025-12-01 | 4,060.00 | 4,170.00 | 3,985.00 | 3,995.00 | 3,995.00 | 392,217 |
| 2025-11-28 | 3,940.00 | 4,040.00 | 3,900.00 | 4,005.00 | 4,005.00 | 344,197 |
| 2025-11-27 | 4,100.00 | 4,140.00 | 3,915.00 | 3,940.00 | 3,940.00 | 564,018 |
| 2025-11-26 | 4,010.00 | 4,130.00 | 3,950.00 | 4,095.00 | 4,095.00 | 410,884 |
| 2025-11-25 | 4,155.00 | 4,260.00 | 3,945.00 | 3,995.00 | 3,995.00 | 348,619 |
| 2025-11-24 | 4,120.00 | 4,240.00 | 4,035.00 | 4,110.00 | 4,110.00 | 413,979 |
| 2025-11-21 | 4,140.00 | 4,230.00 | 3,995.00 | 4,030.00 | 4,030.00 | 642,673 |
| 2025-11-20 | 4,220.00 | 4,435.00 | 4,145.00 | 4,240.00 | 4,240.00 | 1,115,909 |
| 2025-11-19 | 4,235.00 | 4,800.00 | 4,165.00 | 4,340.00 | 4,340.00 | 3,331,947 |
| 2025-11-18 | 4,365.00 | 4,410.00 | 4,110.00 | 4,190.00 | 4,190.00 | 603,504 |
| 2025-11-17 | 4,505.00 | 4,530.00 | 4,370.00 | 4,400.00 | 4,400.00 | 597,121 |
| 2025-11-14 | 4,560.00 | 4,720.00 | 4,500.00 | 4,500.00 | 4,500.00 | 563,808 |
| 2025-11-13 | 4,800.00 | 4,800.00 | 4,665.00 | 4,705.00 | 4,705.00 | 461,890 |
| 2025-11-12 | 4,620.00 | 4,890.00 | 4,620.00 | 4,770.00 | 4,770.00 | 937,855 |
| 2025-11-11 | 5,010.00 | 5,160.00 | 4,560.00 | 4,610.00 | 4,610.00 | 1,429,318 |
| 2025-11-10 | 4,605.00 | 5,140.00 | 4,575.00 | 4,965.00 | 4,965.00 | 1,942,833 |
| 2025-11-07 | 4,555.00 | 4,660.00 | 4,480.00 | 4,515.00 | 4,515.00 | 589,311 |
| 2025-11-06 | 4,750.00 | 4,770.00 | 4,575.00 | 4,695.00 | 4,695.00 | 340,160 |
| 2025-11-05 | 4,695.00 | 4,705.00 | 4,445.00 | 4,695.00 | 4,695.00 | 638,375 |
| 2025-11-04 | 4,690.00 | 4,840.00 | 4,590.00 | 4,735.00 | 4,735.00 | 568,912 |
| 2025-11-03 | 4,795.00 | 4,930.00 | 4,645.00 | 4,700.00 | 4,700.00 | 839,178 |
| 2025-10-31 | 4,715.00 | 4,890.00 | 4,715.00 | 4,835.00 | 4,835.00 | 496,679 |
| 2025-10-30 | 4,880.00 | 4,895.00 | 4,710.00 | 4,790.00 | 4,790.00 | 722,162 |
| 2025-10-29 | 4,870.00 | 4,980.00 | 4,850.00 | 4,880.00 | 4,880.00 | 504,678 |
| 2025-10-28 | 5,070.00 | 5,070.00 | 4,880.00 | 4,880.00 | 4,880.00 | 580,579 |
| 2025-10-27 | 4,945.00 | 5,130.00 | 4,945.00 | 5,050.00 | 5,050.00 | 512,924 |
| 2025-10-24 | 5,040.00 | 5,090.00 | 4,860.00 | 4,945.00 | 4,945.00 | 772,944 |
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.