Me2on Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 1,870.00 | 1,875.00 | 1,825.00 | 1,863.00 | 1,863.00 | 30,197 |
| 2025-01-20 | 1,877.00 | 1,880.00 | 1,837.00 | 1,870.00 | 1,870.00 | 34,549 |
| 2025-01-17 | 1,888.00 | 1,888.00 | 1,851.00 | 1,877.00 | 1,877.00 | 43,724 |
| 2025-01-16 | 1,864.00 | 1,880.00 | 1,850.00 | 1,877.00 | 1,877.00 | 29,293 |
| 2025-01-15 | 1,850.00 | 1,866.00 | 1,831.00 | 1,862.00 | 1,862.00 | 36,526 |
| 2025-01-14 | 1,858.00 | 1,867.00 | 1,831.00 | 1,862.00 | 1,862.00 | 35,799 |
| 2025-01-13 | 1,830.00 | 1,857.00 | 1,829.00 | 1,855.00 | 1,855.00 | 42,038 |
| 2025-01-10 | 1,823.00 | 1,850.00 | 1,823.00 | 1,850.00 | 1,850.00 | 27,245 |
| 2025-01-09 | 1,835.00 | 1,840.00 | 1,810.00 | 1,838.00 | 1,838.00 | 41,090 |
| 2025-01-08 | 1,832.00 | 1,840.00 | 1,820.00 | 1,838.00 | 1,838.00 | 33,437 |
| 2025-01-07 | 1,813.00 | 1,845.00 | 1,813.00 | 1,833.00 | 1,833.00 | 75,893 |
| 2025-01-06 | 1,815.00 | 1,827.00 | 1,811.00 | 1,826.00 | 1,826.00 | 43,719 |
| 2025-01-03 | 1,810.00 | 1,814.00 | 1,795.00 | 1,813.00 | 1,813.00 | 65,143 |
| 2025-01-02 | 1,772.00 | 1,799.00 | 1,754.00 | 1,797.00 | 1,797.00 | 27,143 |
| 2024-12-30 | 1,762.00 | 1,800.00 | 1,751.00 | 1,790.00 | 1,790.00 | 39,701 |
| 2024-12-27 | 1,799.00 | 1,802.00 | 1,708.00 | 1,780.00 | 1,780.00 | 34,851 |
| 2024-12-26 | 1,824.00 | 1,835.00 | 1,787.00 | 1,815.00 | 1,815.00 | 48,794 |
| 2024-12-24 | 1,839.00 | 1,848.00 | 1,811.00 | 1,829.00 | 1,829.00 | 26,520 |
| 2024-12-23 | 1,807.00 | 1,830.00 | 1,807.00 | 1,828.00 | 1,828.00 | 49,298 |
| 2024-12-20 | 1,847.00 | 1,847.00 | 1,791.00 | 1,825.00 | 1,825.00 | 95,429 |
| 2024-12-19 | 1,829.00 | 1,848.00 | 1,803.00 | 1,847.00 | 1,847.00 | 69,633 |
| 2024-12-18 | 1,825.00 | 1,836.00 | 1,810.00 | 1,833.00 | 1,833.00 | 40,460 |
| 2024-12-17 | 1,828.00 | 1,832.00 | 1,810.00 | 1,830.00 | 1,830.00 | 67,933 |
| 2024-12-16 | 1,815.00 | 1,829.00 | 1,796.00 | 1,824.00 | 1,824.00 | 67,015 |
| 2024-12-13 | 1,810.00 | 1,815.00 | 1,782.00 | 1,811.00 | 1,811.00 | 96,934 |
| 2024-12-12 | 1,770.00 | 1,811.00 | 1,767.00 | 1,800.00 | 1,800.00 | 55,142 |
| 2024-12-11 | 1,704.00 | 1,770.00 | 1,704.00 | 1,770.00 | 1,770.00 | 89,410 |
| 2024-12-10 | 1,650.00 | 1,714.00 | 1,650.00 | 1,700.00 | 1,700.00 | 81,890 |
| 2024-12-09 | 1,730.00 | 1,770.00 | 1,610.00 | 1,645.00 | 1,645.00 | 252,471 |
| 2024-12-06 | 1,782.00 | 1,823.00 | 1,722.00 | 1,780.00 | 1,780.00 | 156,775 |
| 2024-12-05 | 1,774.00 | 1,840.00 | 1,759.00 | 1,823.00 | 1,823.00 | 68,770 |
| 2024-12-04 | 1,739.00 | 1,776.00 | 1,738.00 | 1,775.00 | 1,775.00 | 69,370 |
| 2024-12-03 | 1,777.00 | 1,795.00 | 1,751.00 | 1,773.00 | 1,773.00 | 63,905 |
| 2024-12-02 | 1,793.00 | 1,810.00 | 1,741.00 | 1,778.00 | 1,778.00 | 105,186 |
| 2024-11-29 | 1,840.00 | 1,849.00 | 1,774.00 | 1,795.00 | 1,795.00 | 81,293 |
| 2024-11-28 | 1,838.00 | 1,845.00 | 1,827.00 | 1,840.00 | 1,840.00 | 38,213 |
| 2024-11-27 | 1,885.00 | 1,885.00 | 1,827.00 | 1,827.00 | 1,827.00 | 57,290 |
| 2024-11-26 | 1,858.00 | 1,890.00 | 1,841.00 | 1,879.00 | 1,879.00 | 53,160 |
| 2024-11-25 | 1,851.00 | 1,866.00 | 1,762.00 | 1,858.00 | 1,858.00 | 71,901 |
| 2024-11-22 | 1,843.00 | 1,885.00 | 1,838.00 | 1,855.00 | 1,855.00 | 102,150 |
| 2024-11-21 | 1,902.00 | 1,916.00 | 1,843.00 | 1,843.00 | 1,843.00 | 136,664 |
| 2024-11-20 | 1,930.00 | 1,950.00 | 1,903.00 | 1,916.00 | 1,916.00 | 69,716 |
| 2024-11-19 | 1,906.00 | 1,950.00 | 1,906.00 | 1,930.00 | 1,930.00 | 48,062 |
| 2024-11-18 | 1,930.00 | 1,960.00 | 1,895.00 | 1,930.00 | 1,930.00 | 71,019 |
| 2024-11-15 | 1,856.00 | 1,920.00 | 1,855.00 | 1,918.00 | 1,918.00 | 64,529 |
| 2024-11-14 | 1,930.00 | 1,960.00 | 1,833.00 | 1,870.00 | 1,870.00 | 107,530 |
| 2024-11-13 | 1,935.00 | 1,979.00 | 1,900.00 | 1,937.00 | 1,937.00 | 70,924 |
| 2024-11-12 | 2,035.00 | 2,075.00 | 1,935.00 | 1,935.00 | 1,935.00 | 155,158 |
| 2024-11-11 | 2,170.00 | 2,175.00 | 2,035.00 | 2,035.00 | 2,035.00 | 163,060 |
| 2024-11-08 | 2,190.00 | 2,215.00 | 2,150.00 | 2,175.00 | 2,175.00 | 52,685 |
| 2024-11-07 | 2,175.00 | 2,190.00 | 2,145.00 | 2,190.00 | 2,190.00 | 65,024 |
| 2024-11-06 | 2,225.00 | 2,245.00 | 2,140.00 | 2,200.00 | 2,200.00 | 98,127 |
| 2024-11-05 | 2,170.00 | 2,245.00 | 2,160.00 | 2,225.00 | 2,225.00 | 129,906 |
| 2024-11-04 | 2,115.00 | 2,185.00 | 2,105.00 | 2,165.00 | 2,165.00 | 100,507 |
| 2024-11-01 | 2,115.00 | 2,180.00 | 2,105.00 | 2,105.00 | 2,105.00 | 87,876 |
| 2024-10-31 | 2,160.00 | 2,170.00 | 2,130.00 | 2,140.00 | 2,140.00 | 47,158 |
| 2024-10-30 | 2,180.00 | 2,215.00 | 2,160.00 | 2,160.00 | 2,160.00 | 81,319 |
| 2024-10-29 | 2,145.00 | 2,180.00 | 2,140.00 | 2,180.00 | 2,180.00 | 123,105 |
| 2024-10-28 | 2,130.00 | 2,170.00 | 2,125.00 | 2,150.00 | 2,150.00 | 135,096 |
| 2024-10-25 | 2,150.00 | 2,490.00 | 2,105.00 | 2,125.00 | 2,125.00 | 1,974,304 |
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.