Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 201490.KQ stock page

Me2on Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-242,150.002,155.002,130.002,145.002,145.0046,151
2024-10-232,190.002,190.002,100.002,140.002,140.0069,501
2024-10-222,260.002,295.002,145.002,180.002,180.00182,564
2024-10-212,280.002,280.002,235.002,270.002,270.0026,022
2024-10-182,300.002,325.002,270.002,275.002,275.0065,126
2024-10-172,360.002,375.002,290.002,330.002,330.0073,386
2024-10-162,330.002,365.002,290.002,360.002,360.00125,141
2024-10-152,320.002,345.002,270.002,330.002,330.0075,299
2024-10-142,295.002,335.002,280.002,320.002,320.0062,320
2024-10-112,320.002,350.002,280.002,295.002,295.0087,622
2024-10-102,330.002,345.002,315.002,335.002,335.0084,566
2024-10-082,285.002,335.002,265.002,310.002,310.0053,343
2024-10-072,310.002,315.002,285.002,305.002,305.0055,313
2024-10-042,260.002,310.002,210.002,295.002,295.0044,708
2024-10-022,255.002,320.002,235.002,270.002,270.00119,623
2024-09-302,315.002,330.002,250.002,285.002,285.0071,384
2024-09-272,290.002,330.002,285.002,315.002,315.0084,214
2024-09-262,295.002,315.002,265.002,295.002,295.0060,496
2024-09-252,300.002,320.002,270.002,295.002,295.0079,388
2024-09-242,260.002,300.002,260.002,285.002,285.0036,685
2024-09-232,235.002,285.002,220.002,285.002,285.0060,827
2024-09-202,250.002,270.002,200.002,235.002,235.0070,519
2024-09-192,230.002,250.002,205.002,245.002,245.0079,973
2024-09-132,220.002,240.002,190.002,235.002,235.0045,520
2024-09-122,160.002,220.002,160.002,220.002,220.0063,130
2024-09-112,145.002,190.002,145.002,165.002,165.0039,854
2024-09-102,155.002,175.002,140.002,160.002,160.0066,570
2024-09-092,090.002,170.002,090.002,160.002,160.0097,861
2024-09-062,190.002,200.002,125.002,160.002,160.00152,071
2024-09-052,300.002,330.002,170.002,190.002,190.00309,255
2024-09-042,300.002,385.002,285.002,320.002,320.00281,813
2024-09-032,235.002,430.002,235.002,430.002,430.00529,457
2024-09-022,270.002,280.002,230.002,250.002,250.0060,286
2024-08-302,265.002,295.002,255.002,285.002,285.0052,480
2024-08-292,220.002,290.002,215.002,290.002,290.00105,585
2024-08-282,235.002,275.002,230.002,260.002,260.0045,460
2024-08-272,200.002,260.002,195.002,260.002,260.0098,326
2024-08-262,305.002,315.002,215.002,230.002,230.00120,063
2024-08-232,295.002,330.002,280.002,305.002,305.0090,375
2024-08-222,300.002,325.002,280.002,325.002,325.00117,828
2024-08-212,300.002,325.002,290.002,305.002,305.00100,837
2024-08-202,295.002,335.002,295.002,325.002,325.0071,449
2024-08-192,320.002,340.002,285.002,300.002,300.0072,760
2024-08-162,340.002,365.002,305.002,330.002,330.0079,443
2024-08-142,300.002,335.002,290.002,335.002,335.0077,869
2024-08-132,285.002,310.002,265.002,290.002,290.0062,471
2024-08-122,255.002,295.002,250.002,290.002,290.0092,654
2024-08-092,225.002,265.002,225.002,255.002,255.00130,968
2024-08-082,220.002,250.002,195.002,210.002,210.00137,752
2024-08-072,215.002,275.002,215.002,240.002,240.00181,350
2024-08-062,120.002,285.002,120.002,240.002,240.00313,014
2024-08-052,410.002,410.002,060.002,120.002,120.00282,745
2024-08-022,460.002,465.002,410.002,435.002,435.0089,904
2024-08-012,400.002,480.002,400.002,480.002,480.00123,860
2024-07-312,385.002,425.002,375.002,410.002,410.0075,972
2024-07-302,425.002,445.002,370.002,410.002,410.00126,185
2024-07-292,420.002,450.002,410.002,435.002,435.00106,872
2024-07-262,410.002,450.002,390.002,420.002,420.0098,013
2024-07-252,395.002,440.002,360.002,425.002,425.00107,992
2024-07-242,385.002,455.002,370.002,410.002,410.0076,788
← NewerPage 9 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-12-2965.0000 KRW
2020-12-2965.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.