M2N Co.,Ltd (KOSDAQ:033310)
South Korea · Delayed Price · Currency is KRW 2,055.00
-225.00 (-9.87%)
At close: Jan 30, 2026
M2N Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1,951.00 | 1,958.00 | 1,923.00 | 1,952.00 | 1,952.00 | 0.93% | 388,905 |
| Feb 2, 2026 | 2,105.00 | 2,110.00 | 1,926.00 | 1,934.00 | 1,934.00 | -5.89% | 818,348 |
| Jan 30, 2026 | 2,115.00 | 2,195.00 | 2,000.00 | 2,055.00 | 2,055.00 | -9.87% | 3,025,482 |
| Jan 29, 2026 | 1,757.00 | 2,280.00 | 1,748.00 | 2,280.00 | 2,280.00 | 29.77% | 4,489,471 |
| Jan 28, 2026 | 1,741.00 | 1,769.00 | 1,733.00 | 1,757.00 | 1,757.00 | 0.92% | 72,771 |
| Jan 27, 2026 | 1,740.00 | 1,760.00 | 1,710.00 | 1,741.00 | 1,741.00 | 0.06% | 35,959 |
| Jan 26, 2026 | 1,719.00 | 1,754.00 | 1,716.00 | 1,740.00 | 1,740.00 | 0.58% | 70,241 |
| Jan 23, 2026 | 1,671.00 | 1,750.00 | 1,671.00 | 1,730.00 | 1,730.00 | 2.79% | 111,922 |
| Jan 22, 2026 | 1,672.00 | 1,693.00 | 1,666.00 | 1,683.00 | 1,683.00 | - | 39,087 |
| Jan 21, 2026 | 1,702.00 | 1,734.00 | 1,668.00 | 1,683.00 | 1,683.00 | -1.12% | 50,716 |
| Jan 20, 2026 | 1,684.00 | 1,718.00 | 1,657.00 | 1,702.00 | 1,702.00 | 0.65% | 129,334 |
| Jan 19, 2026 | 1,732.00 | 1,741.00 | 1,691.00 | 1,691.00 | 1,691.00 | -2.37% | 64,939 |
| Jan 16, 2026 | 1,731.00 | 1,749.00 | 1,712.00 | 1,732.00 | 1,732.00 | - | 53,263 |
| Jan 15, 2026 | 1,757.00 | 1,780.00 | 1,722.00 | 1,732.00 | 1,732.00 | -1.42% | 62,317 |
| Jan 14, 2026 | 1,800.00 | 1,800.00 | 1,739.00 | 1,757.00 | 1,757.00 | -0.62% | 28,618 |
| Jan 13, 2026 | 1,800.00 | 1,829.00 | 1,765.00 | 1,768.00 | 1,768.00 | -1.78% | 39,616 |
| Jan 12, 2026 | 1,748.00 | 1,837.00 | 1,726.00 | 1,800.00 | 1,800.00 | 2.97% | 105,536 |
| Jan 9, 2026 | 1,760.00 | 1,760.00 | 1,710.00 | 1,748.00 | 1,748.00 | 0.81% | 67,778 |
| Jan 8, 2026 | 1,744.00 | 1,790.00 | 1,716.00 | 1,734.00 | 1,734.00 | -0.57% | 53,381 |
| Jan 7, 2026 | 1,751.00 | 1,762.00 | 1,728.00 | 1,744.00 | 1,744.00 | -0.63% | 75,209 |
| Jan 6, 2026 | 1,798.00 | 1,807.00 | 1,728.00 | 1,755.00 | 1,755.00 | -2.39% | 110,421 |
| Jan 5, 2026 | 1,839.00 | 1,839.00 | 1,780.00 | 1,798.00 | 1,798.00 | -0.39% | 38,162 |
| Jan 2, 2026 | 1,778.00 | 1,825.00 | 1,778.00 | 1,805.00 | 1,805.00 | 0.67% | 24,502 |
| Dec 30, 2025 | 1,799.00 | 1,813.00 | 1,778.00 | 1,793.00 | 1,793.00 | -0.33% | 79,715 |
| Dec 29, 2025 | 1,830.00 | 1,830.00 | 1,780.00 | 1,799.00 | 1,799.00 | 0.06% | 23,702 |
| Dec 26, 2025 | 1,805.00 | 1,822.00 | 1,793.00 | 1,798.00 | 1,798.00 | -0.83% | 128,873 |
| Dec 24, 2025 | 1,824.00 | 1,854.00 | 1,808.00 | 1,813.00 | 1,813.00 | -0.60% | 33,842 |
| Dec 23, 2025 | 1,836.00 | 1,884.00 | 1,824.00 | 1,824.00 | 1,824.00 | -1.35% | 44,830 |
| Dec 22, 2025 | 1,877.00 | 1,877.00 | 1,810.00 | 1,849.00 | 1,849.00 | - | 42,557 |
| Dec 19, 2025 | 1,867.00 | 1,872.00 | 1,829.00 | 1,849.00 | 1,849.00 | -0.22% | 37,632 |
| Dec 18, 2025 | 1,856.00 | 1,896.00 | 1,852.00 | 1,853.00 | 1,853.00 | -1.17% | 32,771 |
| Dec 17, 2025 | 1,873.00 | 1,909.00 | 1,862.00 | 1,875.00 | 1,875.00 | - | 46,815 |
| Dec 16, 2025 | 1,919.00 | 1,940.00 | 1,875.00 | 1,875.00 | 1,875.00 | -2.04% | 51,071 |
| Dec 15, 2025 | 1,881.00 | 1,935.00 | 1,867.00 | 1,914.00 | 1,914.00 | 1.75% | 138,038 |
| Dec 12, 2025 | 1,901.00 | 1,930.00 | 1,879.00 | 1,881.00 | 1,881.00 | -1.16% | 33,163 |
| Dec 11, 2025 | 1,870.00 | 1,953.00 | 1,864.00 | 1,903.00 | 1,903.00 | 2.15% | 108,101 |
| Dec 10, 2025 | 1,889.00 | 1,919.00 | 1,860.00 | 1,863.00 | 1,863.00 | -1.38% | 34,739 |
| Dec 9, 2025 | 1,872.00 | 1,938.00 | 1,869.00 | 1,889.00 | 1,889.00 | -0.05% | 59,549 |
| Dec 8, 2025 | 1,950.00 | 1,973.00 | 1,887.00 | 1,890.00 | 1,890.00 | -2.33% | 95,187 |
| Dec 5, 2025 | 1,878.00 | 1,960.00 | 1,869.00 | 1,935.00 | 1,935.00 | 3.04% | 111,317 |
| Dec 4, 2025 | 1,873.00 | 1,898.00 | 1,856.00 | 1,878.00 | 1,878.00 | 0.27% | 46,645 |
| Dec 3, 2025 | 1,857.00 | 1,900.00 | 1,857.00 | 1,873.00 | 1,873.00 | 0.86% | 43,522 |
| Dec 2, 2025 | 1,859.00 | 1,859.00 | 1,831.00 | 1,857.00 | 1,857.00 | 0.98% | 26,179 |
| Dec 1, 2025 | 1,809.00 | 1,855.00 | 1,802.00 | 1,839.00 | 1,839.00 | 1.66% | 22,016 |
| Nov 28, 2025 | 1,752.00 | 1,817.00 | 1,752.00 | 1,809.00 | 1,809.00 | 3.43% | 54,717 |
| Nov 27, 2025 | 1,770.00 | 1,800.00 | 1,740.00 | 1,749.00 | 1,749.00 | 0.69% | 23,940 |
| Nov 26, 2025 | 1,730.00 | 1,759.00 | 1,722.00 | 1,737.00 | 1,737.00 | 0.70% | 26,871 |
| Nov 25, 2025 | 1,753.00 | 1,784.00 | 1,725.00 | 1,725.00 | 1,725.00 | -1.60% | 59,867 |
| Nov 24, 2025 | 1,798.00 | 1,798.00 | 1,728.00 | 1,753.00 | 1,753.00 | -0.96% | 33,759 |
| Nov 21, 2025 | 1,809.00 | 1,809.00 | 1,759.00 | 1,770.00 | 1,770.00 | -2.16% | 51,561 |