Me2on Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1,879.00 | 1,890.00 | 1,850.00 | 1,873.00 | 1,873.00 | 59,734 |
| 2025-04-21 | 1,893.00 | 1,907.00 | 1,876.00 | 1,893.00 | 1,893.00 | 65,112 |
| 2025-04-18 | 1,893.00 | 1,910.00 | 1,868.00 | 1,893.00 | 1,893.00 | 180,427 |
| 2025-04-17 | 1,853.00 | 1,920.00 | 1,830.00 | 1,884.00 | 1,884.00 | 324,447 |
| 2025-04-16 | 1,817.00 | 1,857.00 | 1,812.00 | 1,852.00 | 1,852.00 | 178,214 |
| 2025-04-15 | 1,789.00 | 1,824.00 | 1,780.00 | 1,817.00 | 1,817.00 | 162,936 |
| 2025-04-14 | 1,781.00 | 1,791.00 | 1,761.00 | 1,789.00 | 1,789.00 | 220,649 |
| 2025-04-11 | 1,680.00 | 2,000.00 | 1,662.00 | 1,799.00 | 1,799.00 | 1,992,488 |
| 2025-04-10 | 1,691.00 | 1,700.00 | 1,610.00 | 1,680.00 | 1,680.00 | 31,639 |
| 2025-04-09 | 1,643.00 | 1,682.00 | 1,621.00 | 1,654.00 | 1,654.00 | 43,675 |
| 2025-04-08 | 1,650.00 | 1,699.00 | 1,637.00 | 1,682.00 | 1,682.00 | 47,876 |
| 2025-04-07 | 1,682.00 | 1,684.00 | 1,620.00 | 1,650.00 | 1,650.00 | 80,843 |
| 2025-04-04 | 1,679.00 | 1,699.00 | 1,661.00 | 1,699.00 | 1,699.00 | 56,589 |
| 2025-04-03 | 1,675.00 | 1,698.00 | 1,661.00 | 1,690.00 | 1,690.00 | 64,103 |
| 2025-04-02 | 1,720.00 | 1,739.00 | 1,670.00 | 1,700.00 | 1,700.00 | 59,929 |
| 2025-04-01 | 1,683.00 | 1,719.00 | 1,683.00 | 1,716.00 | 1,716.00 | 47,475 |
| 2025-03-31 | 1,729.00 | 1,729.00 | 1,676.00 | 1,697.00 | 1,697.00 | 66,841 |
| 2025-03-28 | 1,738.00 | 1,738.00 | 1,710.00 | 1,729.00 | 1,729.00 | 23,919 |
| 2025-03-27 | 1,729.00 | 1,743.00 | 1,719.00 | 1,740.00 | 1,740.00 | 30,983 |
| 2025-03-26 | 1,734.00 | 1,753.00 | 1,715.00 | 1,743.00 | 1,743.00 | 40,763 |
| 2025-03-25 | 1,740.00 | 1,750.00 | 1,710.00 | 1,735.00 | 1,735.00 | 58,074 |
| 2025-03-24 | 1,741.00 | 1,754.00 | 1,736.00 | 1,750.00 | 1,750.00 | 17,523 |
| 2025-03-21 | 1,755.00 | 1,755.00 | 1,726.00 | 1,754.00 | 1,754.00 | 22,548 |
| 2025-03-20 | 1,760.00 | 1,769.00 | 1,740.00 | 1,760.00 | 1,760.00 | 44,957 |
| 2025-03-19 | 1,764.00 | 1,785.00 | 1,750.00 | 1,769.00 | 1,769.00 | 39,223 |
| 2025-03-18 | 1,760.00 | 1,775.00 | 1,745.00 | 1,764.00 | 1,764.00 | 47,431 |
| 2025-03-17 | 1,760.00 | 1,770.00 | 1,746.00 | 1,761.00 | 1,761.00 | 46,710 |
| 2025-03-14 | 1,754.00 | 1,760.00 | 1,740.00 | 1,760.00 | 1,760.00 | 32,685 |
| 2025-03-13 | 1,754.00 | 1,764.00 | 1,731.00 | 1,758.00 | 1,758.00 | 20,147 |
| 2025-03-12 | 1,744.00 | 1,755.00 | 1,730.00 | 1,755.00 | 1,755.00 | 25,928 |
| 2025-03-11 | 1,723.00 | 1,744.00 | 1,713.00 | 1,744.00 | 1,744.00 | 54,970 |
| 2025-03-10 | 1,745.00 | 1,745.00 | 1,734.00 | 1,745.00 | 1,745.00 | 15,042 |
| 2025-03-07 | 1,739.00 | 1,746.00 | 1,726.00 | 1,745.00 | 1,745.00 | 21,560 |
| 2025-03-06 | 1,734.00 | 1,746.00 | 1,718.00 | 1,739.00 | 1,739.00 | 48,903 |
| 2025-03-05 | 1,702.00 | 1,740.00 | 1,701.00 | 1,734.00 | 1,734.00 | 31,578 |
| 2025-03-04 | 1,701.00 | 1,737.00 | 1,701.00 | 1,715.00 | 1,715.00 | 78,651 |
| 2025-02-28 | 1,750.00 | 1,751.00 | 1,695.00 | 1,737.00 | 1,737.00 | 67,642 |
| 2025-02-27 | 1,743.00 | 1,758.00 | 1,740.00 | 1,754.00 | 1,754.00 | 44,928 |
| 2025-02-26 | 1,732.00 | 1,754.00 | 1,728.00 | 1,753.00 | 1,753.00 | 51,248 |
| 2025-02-25 | 1,724.00 | 1,750.00 | 1,724.00 | 1,746.00 | 1,746.00 | 40,045 |
| 2025-02-24 | 1,733.00 | 1,740.00 | 1,707.00 | 1,737.00 | 1,737.00 | 92,566 |
| 2025-02-21 | 1,765.00 | 1,765.00 | 1,740.00 | 1,759.00 | 1,759.00 | 94,424 |
| 2025-02-20 | 1,720.00 | 1,777.00 | 1,705.00 | 1,759.00 | 1,759.00 | 219,909 |
| 2025-02-19 | 1,708.00 | 1,720.00 | 1,690.00 | 1,709.00 | 1,709.00 | 95,469 |
| 2025-02-18 | 1,717.00 | 1,717.00 | 1,688.00 | 1,708.00 | 1,708.00 | 99,510 |
| 2025-02-17 | 1,716.00 | 1,730.00 | 1,702.00 | 1,717.00 | 1,717.00 | 54,528 |
| 2025-02-14 | 1,713.00 | 1,732.00 | 1,708.00 | 1,717.00 | 1,717.00 | 74,365 |
| 2025-02-13 | 1,750.00 | 1,767.00 | 1,732.00 | 1,732.00 | 1,732.00 | 44,453 |
| 2025-02-12 | 1,755.00 | 1,769.00 | 1,734.00 | 1,767.00 | 1,767.00 | 40,489 |
| 2025-02-11 | 1,742.00 | 1,773.00 | 1,742.00 | 1,767.00 | 1,767.00 | 41,343 |
| 2025-02-10 | 1,759.00 | 1,759.00 | 1,727.00 | 1,757.00 | 1,757.00 | 45,629 |
| 2025-02-07 | 1,785.00 | 1,790.00 | 1,701.00 | 1,759.00 | 1,759.00 | 35,791 |
| 2025-02-06 | 1,790.00 | 1,790.00 | 1,763.00 | 1,780.00 | 1,780.00 | 34,279 |
| 2025-02-05 | 1,795.00 | 1,800.00 | 1,751.00 | 1,786.00 | 1,786.00 | 21,643 |
| 2025-02-04 | 1,760.00 | 1,790.00 | 1,760.00 | 1,782.00 | 1,782.00 | 27,136 |
| 2025-02-03 | 1,800.00 | 1,843.00 | 1,735.00 | 1,764.00 | 1,764.00 | 105,335 |
| 2025-01-31 | 1,843.00 | 1,845.00 | 1,820.00 | 1,843.00 | 1,843.00 | 36,911 |
| 2025-01-24 | 1,829.00 | 1,850.00 | 1,820.00 | 1,843.00 | 1,843.00 | 61,292 |
| 2025-01-23 | 1,850.00 | 1,850.00 | 1,805.00 | 1,834.00 | 1,834.00 | 44,918 |
| 2025-01-22 | 1,868.00 | 1,868.00 | 1,825.00 | 1,844.00 | 1,844.00 | 69,011 |
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.