M2N Co.,Ltd (KOSDAQ:033310)
South Korea · Delayed Price · Currency is KRW 2,110.00
-30.00 (-1.40%)
At close: Sep 17, 2025
M2N Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2,110.00 | 2,125.00 | 2,085.00 | 2,085.00 | 2,085.00 | -1.18% | 76,050 |
| Sep 18, 2025 | 2,095.00 | 2,135.00 | 2,085.00 | 2,110.00 | 2,110.00 | - | 129,260 |
| Sep 17, 2025 | 2,140.00 | 2,160.00 | 2,100.00 | 2,110.00 | 2,110.00 | -1.40% | 75,352 |
| Sep 16, 2025 | 2,150.00 | 2,170.00 | 2,110.00 | 2,140.00 | 2,140.00 | -0.93% | 175,135 |
| Sep 15, 2025 | 2,150.00 | 2,175.00 | 2,095.00 | 2,160.00 | 2,160.00 | - | 275,274 |
| Sep 12, 2025 | 2,040.00 | 2,320.00 | 2,030.00 | 2,160.00 | 2,160.00 | 5.62% | 1,773,633 |
| Sep 11, 2025 | 2,075.00 | 2,085.00 | 2,030.00 | 2,045.00 | 2,045.00 | -1.68% | 141,033 |
| Sep 10, 2025 | 2,050.00 | 2,120.00 | 2,050.00 | 2,080.00 | 2,080.00 | 0.24% | 203,185 |
| Sep 9, 2025 | 2,120.00 | 2,145.00 | 2,040.00 | 2,075.00 | 2,075.00 | -1.66% | 376,350 |
| Sep 8, 2025 | 2,125.00 | 2,155.00 | 2,085.00 | 2,110.00 | 2,110.00 | -2.09% | 324,242 |
| Sep 5, 2025 | 2,235.00 | 2,240.00 | 2,105.00 | 2,155.00 | 2,155.00 | -1.82% | 1,022,239 |
| Sep 4, 2025 | 1,900.00 | 2,415.00 | 1,899.00 | 2,195.00 | 2,195.00 | 16.08% | 7,897,412 |
| Sep 3, 2025 | 1,900.00 | 1,934.00 | 1,891.00 | 1,891.00 | 1,891.00 | -0.47% | 20,129 |
| Sep 2, 2025 | 1,880.00 | 1,946.00 | 1,880.00 | 1,900.00 | 1,900.00 | 1.06% | 27,415 |
| Sep 1, 2025 | 1,913.00 | 1,913.00 | 1,880.00 | 1,880.00 | 1,880.00 | -1.73% | 32,190 |
| Aug 29, 2025 | 1,958.00 | 1,958.00 | 1,901.00 | 1,913.00 | 1,913.00 | -0.10% | 21,969 |
| Aug 28, 2025 | 1,916.00 | 1,929.00 | 1,900.00 | 1,915.00 | 1,915.00 | - | 28,041 |
| Aug 27, 2025 | 1,932.00 | 1,938.00 | 1,906.00 | 1,915.00 | 1,915.00 | -0.88% | 27,125 |
| Aug 26, 2025 | 1,949.00 | 1,949.00 | 1,923.00 | 1,932.00 | 1,932.00 | -0.92% | 25,162 |
| Aug 25, 2025 | 1,910.00 | 1,950.00 | 1,903.00 | 1,950.00 | 1,950.00 | 2.09% | 34,566 |
| Aug 22, 2025 | 1,952.00 | 1,952.00 | 1,900.00 | 1,910.00 | 1,910.00 | -0.52% | 33,301 |
| Aug 21, 2025 | 1,948.00 | 1,967.00 | 1,912.00 | 1,920.00 | 1,920.00 | 0.10% | 77,616 |
| Aug 20, 2025 | 1,950.00 | 1,950.00 | 1,876.00 | 1,918.00 | 1,918.00 | -0.26% | 47,990 |
| Aug 19, 2025 | 1,960.00 | 1,960.00 | 1,911.00 | 1,923.00 | 1,923.00 | -1.38% | 21,172 |
| Aug 18, 2025 | 2,005.00 | 2,005.00 | 1,910.00 | 1,950.00 | 1,950.00 | -2.50% | 34,345 |
| Aug 14, 2025 | 1,999.00 | 2,020.00 | 1,993.00 | 2,000.00 | 2,000.00 | 0.05% | 50,440 |
| Aug 13, 2025 | 1,980.00 | 2,020.00 | 1,980.00 | 1,999.00 | 1,999.00 | 0.15% | 24,900 |
| Aug 12, 2025 | 2,010.00 | 2,020.00 | 1,994.00 | 1,996.00 | 1,996.00 | -0.70% | 13,529 |
| Aug 11, 2025 | 2,035.00 | 2,035.00 | 1,956.00 | 2,010.00 | 2,010.00 | 0.50% | 33,689 |
| Aug 8, 2025 | 2,020.00 | 2,020.00 | 1,975.00 | 2,000.00 | 2,000.00 | 0.05% | 15,279 |
| Aug 7, 2025 | 2,020.00 | 2,020.00 | 1,987.00 | 1,999.00 | 1,999.00 | 0.20% | 21,855 |
| Aug 6, 2025 | 2,025.00 | 2,040.00 | 1,990.00 | 1,995.00 | 1,995.00 | -1.48% | 60,685 |
| Aug 5, 2025 | 2,025.00 | 2,070.00 | 2,010.00 | 2,025.00 | 2,025.00 | - | 36,410 |
| Aug 4, 2025 | 1,990.00 | 2,035.00 | 1,983.00 | 2,025.00 | 2,025.00 | 1.76% | 52,473 |
| Aug 1, 2025 | 2,030.00 | 2,030.00 | 1,952.00 | 1,990.00 | 1,990.00 | -0.75% | 54,465 |
| Jul 31, 2025 | 1,977.00 | 2,020.00 | 1,977.00 | 2,005.00 | 2,005.00 | - | 60,682 |
| Jul 30, 2025 | 2,020.00 | 2,095.00 | 1,999.00 | 2,005.00 | 2,005.00 | -0.74% | 67,438 |
| Jul 29, 2025 | 2,010.00 | 2,030.00 | 1,993.00 | 2,020.00 | 2,020.00 | - | 31,358 |
| Jul 28, 2025 | 2,050.00 | 2,070.00 | 2,005.00 | 2,020.00 | 2,020.00 | -1.46% | 38,113 |
| Jul 25, 2025 | 2,020.00 | 2,080.00 | 2,020.00 | 2,050.00 | 2,050.00 | 0.49% | 40,093 |
| Jul 24, 2025 | 2,050.00 | 2,070.00 | 2,000.00 | 2,040.00 | 2,040.00 | -0.49% | 41,289 |
| Jul 23, 2025 | 2,110.00 | 2,145.00 | 2,030.00 | 2,050.00 | 2,050.00 | -3.07% | 65,066 |
| Jul 22, 2025 | 2,120.00 | 2,145.00 | 2,090.00 | 2,115.00 | 2,115.00 | -0.24% | 92,335 |
| Jul 21, 2025 | 2,130.00 | 2,170.00 | 2,120.00 | 2,120.00 | 2,120.00 | -0.70% | 54,662 |
| Jul 18, 2025 | 2,130.00 | 2,180.00 | 2,115.00 | 2,135.00 | 2,135.00 | - | 48,008 |
| Jul 17, 2025 | 2,150.00 | 2,180.00 | 2,105.00 | 2,135.00 | 2,135.00 | -0.70% | 79,899 |
| Jul 16, 2025 | 2,160.00 | 2,175.00 | 2,140.00 | 2,150.00 | 2,150.00 | -0.46% | 32,382 |
| Jul 15, 2025 | 2,160.00 | 2,185.00 | 2,110.00 | 2,160.00 | 2,160.00 | - | 30,786 |
| Jul 14, 2025 | 2,210.00 | 2,210.00 | 2,140.00 | 2,160.00 | 2,160.00 | -2.26% | 38,512 |
| Jul 11, 2025 | 2,210.00 | 2,235.00 | 2,190.00 | 2,210.00 | 2,210.00 | - | 45,952 |