M2N Co.,Ltd (KOSDAQ:033310)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,901.00
-29.00 (-1.50%)
Last updated: Oct 10, 2025, 12:44 PM KST

M2N Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251,939.001,950.001,895.001,922.001,922.00-0.41%100,292
Oct 2, 20251,945.001,948.001,920.001,930.001,930.00-40,216
Oct 1, 20251,915.001,941.001,915.001,930.001,930.000.26%24,581
Sep 30, 20251,950.001,978.001,920.001,925.001,925.00-1.28%62,477
Sep 29, 20251,950.002,030.001,950.001,950.001,950.00-0.51%64,776
Sep 26, 20252,000.002,015.001,943.001,960.001,960.00-2.24%98,216
Sep 25, 20252,005.002,015.001,975.002,005.002,005.00-67,981
Sep 24, 20252,040.002,060.001,993.002,005.002,005.00-1.72%68,263
Sep 23, 20252,060.002,080.002,010.002,040.002,040.00-0.97%122,424
Sep 22, 20252,085.002,100.002,050.002,060.002,060.00-1.20%74,813
Sep 19, 20252,110.002,125.002,085.002,085.002,085.00-1.18%76,050
Sep 18, 20252,095.002,135.002,085.002,110.002,110.00-129,260
Sep 17, 20252,140.002,160.002,100.002,110.002,110.00-1.40%75,352
Sep 16, 20252,150.002,170.002,110.002,140.002,140.00-0.93%175,135
Sep 15, 20252,150.002,175.002,095.002,160.002,160.00-275,274
Sep 12, 20252,040.002,320.002,030.002,160.002,160.005.62%1,773,633
Sep 11, 20252,075.002,085.002,030.002,045.002,045.00-1.68%141,033
Sep 10, 20252,050.002,120.002,050.002,080.002,080.000.24%203,185
Sep 9, 20252,120.002,145.002,040.002,075.002,075.00-1.66%376,350
Sep 8, 20252,125.002,155.002,085.002,110.002,110.00-2.09%324,242
Sep 5, 20252,235.002,240.002,105.002,155.002,155.00-1.82%1,022,239
Sep 4, 20251,900.002,415.001,899.002,195.002,195.0016.08%7,897,412
Sep 3, 20251,900.001,934.001,891.001,891.001,891.00-0.47%20,129
Sep 2, 20251,880.001,946.001,880.001,900.001,900.001.06%27,415
Sep 1, 20251,913.001,913.001,880.001,880.001,880.00-1.73%32,190
Aug 29, 20251,958.001,958.001,901.001,913.001,913.00-0.10%21,969
Aug 28, 20251,916.001,929.001,900.001,915.001,915.00-28,041
Aug 27, 20251,932.001,938.001,906.001,915.001,915.00-0.88%27,125
Aug 26, 20251,949.001,949.001,923.001,932.001,932.00-0.92%25,162
Aug 25, 20251,910.001,950.001,903.001,950.001,950.002.09%34,566
Aug 22, 20251,952.001,952.001,900.001,910.001,910.00-0.52%33,301
Aug 21, 20251,948.001,967.001,912.001,920.001,920.000.10%77,616
Aug 20, 20251,950.001,950.001,876.001,918.001,918.00-0.26%47,990
Aug 19, 20251,960.001,960.001,911.001,923.001,923.00-1.38%21,172
Aug 18, 20252,005.002,005.001,910.001,950.001,950.00-2.50%34,345
Aug 14, 20251,999.002,020.001,993.002,000.002,000.000.05%50,440
Aug 13, 20251,980.002,020.001,980.001,999.001,999.000.15%24,900
Aug 12, 20252,010.002,020.001,994.001,996.001,996.00-0.70%13,529
Aug 11, 20252,035.002,035.001,956.002,010.002,010.000.50%33,689
Aug 8, 20252,020.002,020.001,975.002,000.002,000.000.05%15,279
Aug 7, 20252,020.002,020.001,987.001,999.001,999.000.20%21,855
Aug 6, 20252,025.002,040.001,990.001,995.001,995.00-1.48%60,685
Aug 5, 20252,025.002,070.002,010.002,025.002,025.00-36,410
Aug 4, 20251,990.002,035.001,983.002,025.002,025.001.76%52,473
Aug 1, 20252,030.002,030.001,952.001,990.001,990.00-0.75%54,465
Jul 31, 20251,977.002,020.001,977.002,005.002,005.00-60,682
Jul 30, 20252,020.002,095.001,999.002,005.002,005.00-0.74%67,438
Jul 29, 20252,010.002,030.001,993.002,020.002,020.00-31,358
Jul 28, 20252,050.002,070.002,005.002,020.002,020.00-1.46%38,113
Jul 25, 20252,020.002,080.002,020.002,050.002,050.000.49%40,093