M2N Co.,Ltd (KOSDAQ:033310)
South Korea · Delayed Price · Currency is KRW 1,359.00
+29.00 (2.18%)
At close: Aug 11, 2026
M2N Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,330.00 | 1,367.00 | 1,330.00 | 1,359.00 | 1,359.00 | 2.18% | 31,907 |
| Aug 10, 2026 | 1,337.00 | 1,350.00 | 1,318.00 | 1,330.00 | 1,330.00 | -0.52% | 33,111 |
| Aug 7, 2026 | 1,329.00 | 1,345.00 | 1,312.00 | 1,337.00 | 1,337.00 | 0.38% | 32,988 |
| Aug 6, 2026 | 1,345.00 | 1,345.00 | 1,290.00 | 1,332.00 | 1,332.00 | 0.68% | 18,740 |
| Aug 5, 2026 | 1,319.00 | 1,342.00 | 1,316.00 | 1,323.00 | 1,323.00 | -0.68% | 48,390 |
| Aug 4, 2026 | 1,303.00 | 1,334.00 | 1,299.00 | 1,332.00 | 1,332.00 | 1.76% | 38,960 |
| Aug 3, 2026 | 1,295.00 | 1,314.00 | 1,286.00 | 1,309.00 | 1,309.00 | 1.71% | 33,269 |
| Jul 31, 2026 | 1,244.00 | 1,290.00 | 1,244.00 | 1,287.00 | 1,287.00 | 3.46% | 31,061 |
| Jul 30, 2026 | 1,150.00 | 1,275.00 | 1,150.00 | 1,244.00 | 1,244.00 | 2.13% | 43,279 |
| Jul 29, 2026 | 1,285.00 | 1,309.00 | 1,156.00 | 1,218.00 | 1,218.00 | -5.95% | 86,856 |
| Jul 28, 2026 | 1,303.00 | 1,318.00 | 1,266.00 | 1,295.00 | 1,295.00 | -1.45% | 54,351 |
| Jul 27, 2026 | 1,319.00 | 1,337.00 | 1,291.00 | 1,314.00 | 1,314.00 | - | 42,597 |
| Jul 24, 2026 | 1,316.00 | 1,343.00 | 1,302.00 | 1,314.00 | 1,314.00 | -1.43% | 51,598 |
| Jul 23, 2026 | 1,265.00 | 1,340.00 | 1,265.00 | 1,333.00 | 1,333.00 | 5.38% | 66,498 |
| Jul 22, 2026 | 1,265.00 | 1,319.00 | 1,265.00 | 1,265.00 | 1,265.00 | -1.48% | 38,877 |
| Jul 21, 2026 | 1,282.00 | 1,318.00 | 1,260.00 | 1,284.00 | 1,284.00 | -0.70% | 29,097 |
| Jul 20, 2026 | 1,251.00 | 1,332.00 | 1,251.00 | 1,293.00 | 1,293.00 | -2.05% | 29,763 |
| Jul 16, 2026 | 1,299.00 | 1,334.00 | 1,289.00 | 1,320.00 | 1,320.00 | 0.53% | 64,404 |
| Jul 15, 2026 | 1,267.00 | 1,319.00 | 1,267.00 | 1,313.00 | 1,313.00 | 3.63% | 56,507 |
| Jul 14, 2026 | 1,290.00 | 1,314.00 | 1,249.00 | 1,267.00 | 1,267.00 | -2.61% | 275,484 |
| Jul 13, 2026 | 1,355.00 | 1,360.00 | 1,290.00 | 1,301.00 | 1,301.00 | -3.27% | 47,952 |
| Jul 10, 2026 | 1,275.00 | 1,350.00 | 1,275.00 | 1,345.00 | 1,345.00 | 3.38% | 60,428 |
| Jul 9, 2026 | 1,201.00 | 1,319.00 | 1,201.00 | 1,301.00 | 1,301.00 | -0.76% | 208,559 |
| Jul 8, 2026 | 1,368.00 | 1,374.00 | 1,300.00 | 1,311.00 | 1,311.00 | -5.07% | 53,348 |
| Jul 7, 2026 | 1,379.00 | 1,390.00 | 1,335.00 | 1,381.00 | 1,381.00 | 0.44% | 43,818 |
| Jul 6, 2026 | 1,369.00 | 1,377.00 | 1,344.00 | 1,375.00 | 1,375.00 | 0.44% | 25,027 |
| Jul 3, 2026 | 1,353.00 | 1,371.00 | 1,321.00 | 1,369.00 | 1,369.00 | -0.15% | 96,128 |
| Jul 2, 2026 | 1,343.00 | 1,380.00 | 1,310.00 | 1,371.00 | 1,371.00 | 0.07% | 50,977 |
| Jul 1, 2026 | 1,350.00 | 1,385.00 | 1,322.00 | 1,370.00 | 1,370.00 | 1.48% | 79,177 |
| Jun 30, 2026 | 1,345.00 | 1,370.00 | 1,320.00 | 1,350.00 | 1,350.00 | 0.75% | 43,371 |
| Jun 29, 2026 | 1,231.00 | 1,349.00 | 1,231.00 | 1,340.00 | 1,340.00 | 4.77% | 90,743 |
| Jun 26, 2026 | 1,250.00 | 1,293.00 | 1,170.00 | 1,279.00 | 1,279.00 | 2.57% | 157,731 |
| Jun 25, 2026 | 1,196.00 | 1,249.00 | 1,180.00 | 1,247.00 | 1,247.00 | 3.40% | 96,317 |
| Jun 24, 2026 | 1,100.00 | 1,248.00 | 1,100.00 | 1,206.00 | 1,206.00 | -0.50% | 115,255 |
| Jun 23, 2026 | 1,244.00 | 1,280.00 | 1,171.00 | 1,212.00 | 1,212.00 | -2.42% | 179,932 |
| Jun 22, 2026 | 1,295.00 | 1,315.00 | 1,210.00 | 1,242.00 | 1,242.00 | -4.90% | 142,525 |
| Jun 19, 2026 | 1,349.00 | 1,370.00 | 1,270.00 | 1,306.00 | 1,306.00 | -3.97% | 197,907 |
| Jun 18, 2026 | 1,410.00 | 1,439.00 | 1,360.00 | 1,360.00 | 1,360.00 | -3.55% | 111,669 |
| Jun 17, 2026 | 1,377.00 | 1,410.00 | 1,351.00 | 1,410.00 | 1,410.00 | 1.22% | 75,422 |
| Jun 16, 2026 | 1,398.00 | 1,410.00 | 1,378.00 | 1,393.00 | 1,393.00 | -0.36% | 54,352 |
| Jun 15, 2026 | 1,398.00 | 1,439.00 | 1,367.00 | 1,398.00 | 1,398.00 | - | 45,240 |
| Jun 12, 2026 | 1,386.00 | 1,428.00 | 1,378.00 | 1,398.00 | 1,398.00 | 0.07% | 24,991 |
| Jun 11, 2026 | 1,404.00 | 1,421.00 | 1,282.00 | 1,397.00 | 1,397.00 | -0.50% | 55,863 |
| Jun 10, 2026 | 1,395.00 | 1,444.00 | 1,326.00 | 1,404.00 | 1,404.00 | -0.50% | 297,052 |
| Jun 9, 2026 | 1,408.00 | 1,475.00 | 1,405.00 | 1,411.00 | 1,411.00 | 0.21% | 66,076 |
| Jun 8, 2026 | 1,495.00 | 1,495.00 | 1,396.00 | 1,408.00 | 1,408.00 | -5.88% | 76,225 |
| Jun 5, 2026 | 1,426.00 | 1,496.00 | 1,419.00 | 1,496.00 | 1,496.00 | -0.27% | 125,942 |
| Jun 4, 2026 | 1,500.00 | 1,519.00 | 1,484.00 | 1,500.00 | 1,500.00 | -1.25% | 45,491 |
| Jun 2, 2026 | 1,530.00 | 1,540.00 | 1,470.00 | 1,519.00 | 1,519.00 | -0.72% | 118,284 |
| Jun 1, 2026 | 1,595.00 | 1,595.00 | 1,501.00 | 1,530.00 | 1,530.00 | -4.08% | 77,506 |