Me2on Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4,700.00 | 5,110.00 | 4,660.00 | 4,720.00 | 4,720.00 | 3,960,444 |
| 2025-07-23 | 4,505.00 | 4,830.00 | 4,380.00 | 4,700.00 | 4,700.00 | 2,030,649 |
| 2025-07-22 | 4,485.00 | 4,750.00 | 4,345.00 | 4,615.00 | 4,615.00 | 2,321,204 |
| 2025-07-21 | 4,620.00 | 4,695.00 | 4,410.00 | 4,530.00 | 4,530.00 | 1,040,709 |
| 2025-07-18 | 4,685.00 | 4,795.00 | 4,450.00 | 4,565.00 | 4,565.00 | 1,842,322 |
| 2025-07-17 | 5,220.00 | 5,310.00 | 4,565.00 | 4,635.00 | 4,635.00 | 3,147,219 |
| 2025-07-16 | 4,900.00 | 5,190.00 | 4,780.00 | 4,940.00 | 4,940.00 | 4,047,210 |
| 2025-07-15 | 5,300.00 | 5,590.00 | 5,010.00 | 5,250.00 | 5,250.00 | 3,985,487 |
| 2025-07-14 | 5,730.00 | 5,970.00 | 5,150.00 | 5,200.00 | 5,200.00 | 4,441,600 |
| 2025-07-11 | 6,910.00 | 7,000.00 | 5,860.00 | 5,990.00 | 5,990.00 | 6,388,804 |
| 2025-07-10 | 6,730.00 | 7,260.00 | 6,540.00 | 6,880.00 | 6,880.00 | 5,912,970 |
| 2025-07-09 | 6,100.00 | 7,100.00 | 5,990.00 | 6,900.00 | 6,900.00 | 7,407,658 |
| 2025-07-08 | 6,260.00 | 6,640.00 | 5,800.00 | 6,240.00 | 6,240.00 | 4,952,695 |
| 2025-07-07 | 6,000.00 | 6,480.00 | 5,750.00 | 6,120.00 | 6,120.00 | 8,344,593 |
| 2025-07-04 | 5,070.00 | 5,990.00 | 4,960.00 | 5,800.00 | 5,800.00 | 18,642,061 |
| 2025-07-03 | 4,945.00 | 5,430.00 | 4,855.00 | 4,930.00 | 4,930.00 | 4,259,698 |
| 2025-07-02 | 5,200.00 | 5,320.00 | 4,815.00 | 5,030.00 | 5,030.00 | 2,971,553 |
| 2025-07-01 | 5,100.00 | 5,350.00 | 4,880.00 | 5,100.00 | 5,100.00 | 4,736,146 |
| 2025-06-30 | 5,380.00 | 5,500.00 | 4,930.00 | 5,040.00 | 5,040.00 | 5,239,221 |
| 2025-06-27 | 5,850.00 | 5,910.00 | 5,160.00 | 5,660.00 | 5,660.00 | 10,259,070 |
| 2025-06-26 | 6,450.00 | 6,540.00 | 5,360.00 | 5,590.00 | 5,590.00 | 14,341,710 |
| 2025-06-24 | 7,620.00 | 8,240.00 | 6,630.00 | 7,280.00 | 7,280.00 | 30,160,510 |
| 2025-06-20 | 5,050.00 | 6,630.00 | 4,755.00 | 6,630.00 | 6,630.00 | 26,189,070 |
| 2025-06-19 | 4,205.00 | 5,260.00 | 4,100.00 | 5,100.00 | 5,100.00 | 24,446,240 |
| 2025-06-18 | 4,245.00 | 4,465.00 | 3,660.00 | 4,050.00 | 4,050.00 | 15,257,730 |
| 2025-06-17 | 4,560.00 | 4,560.00 | 3,850.00 | 3,955.00 | 3,955.00 | 2,854,502 |
| 2025-06-16 | 3,990.00 | 4,595.00 | 3,990.00 | 4,400.00 | 4,400.00 | 2,996,928 |
| 2025-06-13 | 3,755.00 | 4,280.00 | 3,530.00 | 4,280.00 | 4,280.00 | 5,745,535 |
| 2025-06-12 | 2,540.00 | 3,295.00 | 2,500.00 | 3,295.00 | 3,295.00 | 18,915,391 |
| 2025-06-11 | 2,710.00 | 2,750.00 | 2,490.00 | 2,535.00 | 2,535.00 | 12,596,430 |
| 2025-06-10 | 1,907.00 | 2,490.00 | 1,907.00 | 2,490.00 | 2,490.00 | 15,967,530 |
| 2025-06-09 | 1,895.00 | 1,930.00 | 1,890.00 | 1,917.00 | 1,917.00 | 99,173 |
| 2025-06-05 | 1,885.00 | 1,904.00 | 1,835.00 | 1,895.00 | 1,895.00 | 98,974 |
| 2025-06-04 | 1,880.00 | 1,897.00 | 1,861.00 | 1,885.00 | 1,885.00 | 52,746 |
| 2025-06-02 | 1,868.00 | 1,898.00 | 1,846.00 | 1,877.00 | 1,877.00 | 67,454 |
| 2025-05-30 | 1,830.00 | 1,870.00 | 1,820.00 | 1,870.00 | 1,870.00 | 80,649 |
| 2025-05-29 | 1,783.00 | 1,838.00 | 1,783.00 | 1,838.00 | 1,838.00 | 86,489 |
| 2025-05-28 | 1,790.00 | 1,800.00 | 1,762.00 | 1,798.00 | 1,798.00 | 46,652 |
| 2025-05-27 | 1,797.00 | 1,800.00 | 1,755.00 | 1,792.00 | 1,792.00 | 67,828 |
| 2025-05-26 | 1,762.00 | 1,800.00 | 1,749.00 | 1,793.00 | 1,793.00 | 56,782 |
| 2025-05-23 | 1,762.00 | 1,781.00 | 1,751.00 | 1,762.00 | 1,762.00 | 40,199 |
| 2025-05-22 | 1,785.00 | 1,785.00 | 1,760.00 | 1,762.00 | 1,762.00 | 45,892 |
| 2025-05-21 | 1,769.00 | 1,801.00 | 1,769.00 | 1,785.00 | 1,785.00 | 48,246 |
| 2025-05-20 | 1,785.00 | 1,799.00 | 1,760.00 | 1,789.00 | 1,789.00 | 41,851 |
| 2025-05-19 | 1,808.00 | 1,808.00 | 1,770.00 | 1,795.00 | 1,795.00 | 51,877 |
| 2025-05-16 | 1,815.00 | 1,816.00 | 1,770.00 | 1,794.00 | 1,794.00 | 97,284 |
| 2025-05-15 | 1,845.00 | 1,845.00 | 1,805.00 | 1,816.00 | 1,816.00 | 39,974 |
| 2025-05-14 | 1,855.00 | 1,855.00 | 1,822.00 | 1,844.00 | 1,844.00 | 78,503 |
| 2025-05-13 | 1,801.00 | 1,862.00 | 1,801.00 | 1,834.00 | 1,834.00 | 71,481 |
| 2025-05-12 | 1,820.00 | 1,830.00 | 1,794.00 | 1,823.00 | 1,823.00 | 31,200 |
| 2025-05-09 | 1,844.00 | 1,844.00 | 1,800.00 | 1,820.00 | 1,820.00 | 75,775 |
| 2025-05-08 | 1,855.00 | 1,860.00 | 1,820.00 | 1,844.00 | 1,844.00 | 49,181 |
| 2025-05-07 | 1,869.00 | 1,869.00 | 1,825.00 | 1,854.00 | 1,854.00 | 59,094 |
| 2025-05-02 | 1,826.00 | 1,898.00 | 1,803.00 | 1,855.00 | 1,855.00 | 106,445 |
| 2025-04-30 | 1,840.00 | 1,848.00 | 1,819.00 | 1,826.00 | 1,826.00 | 47,477 |
| 2025-04-29 | 1,830.00 | 1,835.00 | 1,800.00 | 1,835.00 | 1,835.00 | 52,989 |
| 2025-04-28 | 1,859.00 | 1,859.00 | 1,821.00 | 1,829.00 | 1,829.00 | 52,565 |
| 2025-04-25 | 1,873.00 | 1,875.00 | 1,843.00 | 1,859.00 | 1,859.00 | 38,480 |
| 2025-04-24 | 1,891.00 | 1,891.00 | 1,859.00 | 1,872.00 | 1,872.00 | 32,964 |
| 2025-04-23 | 1,874.00 | 1,880.00 | 1,861.00 | 1,873.00 | 1,873.00 | 23,510 |
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.