M2N Co.,Ltd (KOSDAQ:033310)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,886.00
+11.00 (0.59%)
Last updated: Oct 31, 2025, 11:16 AM KST

M2N Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251,899.001,899.001,827.001,875.001,875.00-1.26%120,589
Oct 29, 20251,921.001,936.001,880.001,899.001,899.00-1.04%73,955
Oct 28, 20251,946.001,977.001,918.001,919.001,919.00-1.49%56,225
Oct 27, 20251,847.001,989.001,847.001,948.001,948.004.51%225,029
Oct 24, 20251,856.001,877.001,856.001,864.001,864.00-30,902
Oct 23, 20251,864.001,884.001,841.001,864.001,864.000.43%48,465
Oct 22, 20251,883.001,883.001,819.001,856.001,856.001.25%57,516
Oct 21, 20251,812.001,857.001,812.001,833.001,833.00-0.60%57,975
Oct 20, 20251,851.001,880.001,832.001,844.001,844.00-0.38%33,726
Oct 17, 20251,899.001,908.001,840.001,851.001,851.00-2.53%93,921
Oct 16, 20251,910.001,930.001,899.001,899.001,899.00-0.58%53,577
Oct 15, 20251,909.001,923.001,892.001,910.001,910.000.95%33,765
Oct 14, 20251,903.001,949.001,881.001,892.001,892.00-0.53%63,123
Oct 13, 20251,917.001,917.001,872.001,902.001,902.00-1.04%50,097
Oct 10, 20251,939.001,950.001,895.001,922.001,922.00-0.41%100,308
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