Me2on Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5,040.00 | 5,090.00 | 4,860.00 | 4,945.00 | 4,945.00 | 772,944 |
| 2025-10-23 | 4,985.00 | 5,150.00 | 4,930.00 | 5,000.00 | 5,000.00 | 395,643 |
| 2025-10-22 | 5,050.00 | 5,070.00 | 4,965.00 | 5,050.00 | 5,050.00 | 432,700 |
| 2025-10-21 | 5,150.00 | 5,240.00 | 4,990.00 | 4,995.00 | 4,995.00 | 658,782 |
| 2025-10-20 | 4,955.00 | 5,190.00 | 4,955.00 | 5,110.00 | 5,110.00 | 565,394 |
| 2025-10-17 | 5,090.00 | 5,130.00 | 4,945.00 | 4,970.00 | 4,970.00 | 682,750 |
| 2025-10-16 | 5,360.00 | 5,380.00 | 5,020.00 | 5,090.00 | 5,090.00 | 1,292,671 |
| 2025-10-15 | 5,570.00 | 5,580.00 | 5,340.00 | 5,360.00 | 5,360.00 | 760,007 |
| 2025-10-14 | 5,330.00 | 5,540.00 | 5,230.00 | 5,370.00 | 5,370.00 | 1,124,830 |
| 2025-10-13 | 5,330.00 | 5,400.00 | 5,190.00 | 5,280.00 | 5,280.00 | 821,290 |
| 2025-10-10 | 5,500.00 | 5,560.00 | 5,370.00 | 5,460.00 | 5,460.00 | 816,191 |
| 2025-10-02 | 5,640.00 | 5,710.00 | 5,450.00 | 5,460.00 | 5,460.00 | 1,004,090 |
| 2025-10-01 | 5,650.00 | 5,860.00 | 5,520.00 | 5,540.00 | 5,540.00 | 1,193,245 |
| 2025-09-30 | 6,030.00 | 6,150.00 | 5,620.00 | 5,650.00 | 5,650.00 | 1,420,345 |
| 2025-09-29 | 6,050.00 | 6,200.00 | 5,910.00 | 5,950.00 | 5,950.00 | 1,460,139 |
| 2025-09-26 | 6,120.00 | 6,230.00 | 5,870.00 | 6,000.00 | 6,000.00 | 2,588,686 |
| 2025-09-25 | 5,900.00 | 6,300.00 | 5,860.00 | 6,240.00 | 6,240.00 | 6,239,977 |
| 2025-09-24 | 6,010.00 | 6,200.00 | 5,800.00 | 5,840.00 | 5,840.00 | 1,698,915 |
| 2025-09-23 | 6,120.00 | 6,190.00 | 5,920.00 | 5,920.00 | 5,920.00 | 1,901,539 |
| 2025-09-22 | 6,440.00 | 6,480.00 | 6,110.00 | 6,160.00 | 6,160.00 | 2,901,205 |
| 2025-09-19 | 6,050.00 | 6,900.00 | 6,010.00 | 6,400.00 | 6,400.00 | 21,128,230 |
| 2025-09-18 | 5,920.00 | 6,040.00 | 5,780.00 | 6,030.00 | 6,030.00 | 1,656,655 |
| 2025-09-17 | 6,100.00 | 6,180.00 | 5,820.00 | 5,880.00 | 5,880.00 | 2,121,281 |
| 2025-09-16 | 6,190.00 | 6,320.00 | 6,000.00 | 6,130.00 | 6,130.00 | 2,559,162 |
| 2025-09-15 | 6,080.00 | 6,250.00 | 5,980.00 | 6,130.00 | 6,130.00 | 2,224,145 |
| 2025-09-12 | 6,510.00 | 6,800.00 | 6,070.00 | 6,080.00 | 6,080.00 | 7,227,225 |
| 2025-09-11 | 6,400.00 | 6,650.00 | 6,280.00 | 6,370.00 | 6,370.00 | 6,723,241 |
| 2025-09-10 | 6,450.00 | 6,750.00 | 6,270.00 | 6,300.00 | 6,300.00 | 7,064,982 |
| 2025-09-09 | 5,830.00 | 6,610.00 | 5,790.00 | 6,350.00 | 6,350.00 | 21,334,590 |
| 2025-09-08 | 5,800.00 | 5,920.00 | 5,690.00 | 5,800.00 | 5,800.00 | 1,283,763 |
| 2025-09-05 | 6,010.00 | 6,040.00 | 5,730.00 | 5,790.00 | 5,790.00 | 2,010,046 |
| 2025-09-04 | 5,870.00 | 6,130.00 | 5,810.00 | 5,930.00 | 5,930.00 | 4,238,906 |
| 2025-09-03 | 6,200.00 | 6,220.00 | 5,850.00 | 5,900.00 | 5,900.00 | 4,250,905 |
| 2025-09-02 | 5,970.00 | 6,300.00 | 5,650.00 | 6,070.00 | 6,070.00 | 8,054,034 |
| 2025-09-01 | 5,530.00 | 6,050.00 | 5,370.00 | 5,960.00 | 5,960.00 | 7,286,472 |
| 2025-08-29 | 5,370.00 | 5,560.00 | 5,330.00 | 5,560.00 | 5,560.00 | 2,376,784 |
| 2025-08-28 | 5,340.00 | 5,680.00 | 5,280.00 | 5,320.00 | 5,320.00 | 3,005,640 |
| 2025-08-27 | 5,560.00 | 5,600.00 | 5,310.00 | 5,400.00 | 5,400.00 | 1,782,562 |
| 2025-08-26 | 5,860.00 | 5,900.00 | 5,420.00 | 5,480.00 | 5,480.00 | 3,117,707 |
| 2025-08-25 | 5,840.00 | 6,330.00 | 5,750.00 | 6,020.00 | 6,020.00 | 6,805,136 |
| 2025-08-22 | 5,970.00 | 6,200.00 | 5,700.00 | 5,770.00 | 5,770.00 | 4,050,046 |
| 2025-08-21 | 6,290.00 | 6,660.00 | 5,990.00 | 6,100.00 | 6,100.00 | 7,963,686 |
| 2025-08-20 | 5,560.00 | 6,360.00 | 5,200.00 | 6,360.00 | 6,360.00 | 15,175,930 |
| 2025-08-19 | 5,570.00 | 6,440.00 | 5,520.00 | 5,730.00 | 5,730.00 | 27,496,510 |
| 2025-08-18 | 5,280.00 | 5,740.00 | 5,140.00 | 5,650.00 | 5,650.00 | 8,427,519 |
| 2025-08-14 | 4,870.00 | 5,730.00 | 4,785.00 | 5,200.00 | 5,200.00 | 16,063,160 |
| 2025-08-13 | 4,930.00 | 5,220.00 | 4,885.00 | 4,905.00 | 4,905.00 | 2,840,166 |
| 2025-08-12 | 5,090.00 | 5,120.00 | 4,855.00 | 4,870.00 | 4,870.00 | 1,547,987 |
| 2025-08-11 | 5,070.00 | 5,150.00 | 4,890.00 | 5,020.00 | 5,020.00 | 1,421,288 |
| 2025-08-08 | 5,150.00 | 5,200.00 | 5,000.00 | 5,070.00 | 5,070.00 | 1,335,518 |
| 2025-08-07 | 5,320.00 | 5,370.00 | 4,990.00 | 5,150.00 | 5,150.00 | 2,515,670 |
| 2025-08-06 | 5,640.00 | 5,670.00 | 5,150.00 | 5,200.00 | 5,200.00 | 3,257,876 |
| 2025-08-05 | 5,700.00 | 5,800.00 | 5,460.00 | 5,550.00 | 5,550.00 | 2,940,379 |
| 2025-08-04 | 5,450.00 | 5,930.00 | 5,400.00 | 5,700.00 | 5,700.00 | 3,629,160 |
| 2025-08-01 | 5,950.00 | 6,040.00 | 5,450.00 | 5,570.00 | 5,570.00 | 5,242,092 |
| 2025-07-31 | 6,050.00 | 6,430.00 | 5,730.00 | 6,250.00 | 6,250.00 | 12,430,030 |
| 2025-07-30 | 6,410.00 | 6,480.00 | 5,970.00 | 6,000.00 | 6,000.00 | 5,053,014 |
| 2025-07-29 | 6,090.00 | 7,160.00 | 5,940.00 | 6,340.00 | 6,340.00 | 33,789,762 |
| 2025-07-28 | 6,500.00 | 6,570.00 | 5,890.00 | 6,080.00 | 6,080.00 | 17,600,260 |
| 2025-07-25 | 4,765.00 | 6,130.00 | 4,650.00 | 6,130.00 | 6,130.00 | 26,783,020 |
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.