M2N Co.,Ltd (KOSDAQ:033310)
South Korea · Delayed Price · Currency is KRW 1,831.00
-56.00 (-2.97%)
At close: Apr 29, 2026
M2N Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,832.00 | 1,860.00 | 1,786.00 | 1,786.00 | 1,786.00 | -2.46% | 99,647 |
| Apr 29, 2026 | 1,905.00 | 1,905.00 | 1,759.00 | 1,831.00 | 1,831.00 | -2.97% | 133,165 |
| Apr 28, 2026 | 1,878.00 | 1,897.00 | 1,858.00 | 1,887.00 | 1,887.00 | 0.37% | 108,718 |
| Apr 27, 2026 | 1,890.00 | 1,915.00 | 1,871.00 | 1,880.00 | 1,880.00 | -1.10% | 129,891 |
| Apr 24, 2026 | 1,906.00 | 1,916.00 | 1,890.00 | 1,901.00 | 1,901.00 | -0.26% | 80,248 |
| Apr 23, 2026 | 1,900.00 | 1,920.00 | 1,875.00 | 1,906.00 | 1,906.00 | 0.53% | 116,509 |
| Apr 22, 2026 | 1,928.00 | 1,928.00 | 1,870.00 | 1,896.00 | 1,896.00 | -1.66% | 167,084 |
| Apr 21, 2026 | 1,961.00 | 1,961.00 | 1,908.00 | 1,928.00 | 1,928.00 | -1.28% | 207,058 |
| Apr 20, 2026 | 1,962.00 | 1,987.00 | 1,918.00 | 1,953.00 | 1,953.00 | 1.09% | 448,246 |
| Apr 17, 2026 | 1,837.00 | 2,140.00 | 1,814.00 | 1,932.00 | 1,932.00 | 5.17% | 1,596,058 |
| Apr 16, 2026 | 1,824.00 | 1,842.00 | 1,800.00 | 1,837.00 | 1,837.00 | 0.71% | 103,116 |
| Apr 15, 2026 | 1,813.00 | 1,827.00 | 1,777.00 | 1,824.00 | 1,824.00 | 2.36% | 114,633 |
| Apr 14, 2026 | 1,771.00 | 1,798.00 | 1,761.00 | 1,782.00 | 1,782.00 | 1.08% | 115,613 |
| Apr 13, 2026 | 1,813.00 | 1,813.00 | 1,760.00 | 1,763.00 | 1,763.00 | -2.43% | 256,637 |
| Apr 10, 2026 | 1,876.00 | 1,889.00 | 1,790.00 | 1,807.00 | 1,807.00 | -2.17% | 196,761 |
| Apr 9, 2026 | 1,889.00 | 1,889.00 | 1,820.00 | 1,847.00 | 1,847.00 | -1.86% | 144,014 |
| Apr 8, 2026 | 1,866.00 | 1,890.00 | 1,855.00 | 1,882.00 | 1,882.00 | 1.73% | 52,359 |
| Apr 7, 2026 | 1,870.00 | 1,892.00 | 1,822.00 | 1,850.00 | 1,850.00 | -1.07% | 40,125 |
| Apr 6, 2026 | 1,859.00 | 1,879.00 | 1,821.00 | 1,870.00 | 1,870.00 | 0.59% | 52,232 |
| Apr 3, 2026 | 1,822.00 | 1,934.00 | 1,797.00 | 1,859.00 | 1,859.00 | 2.03% | 99,580 |
| Apr 2, 2026 | 1,891.00 | 1,920.00 | 1,790.00 | 1,822.00 | 1,822.00 | -3.65% | 97,650 |
| Apr 1, 2026 | 1,869.00 | 1,907.00 | 1,833.00 | 1,891.00 | 1,891.00 | 3.28% | 64,458 |
| Mar 31, 2026 | 1,890.00 | 1,890.00 | 1,818.00 | 1,831.00 | 1,831.00 | -3.33% | 62,148 |
| Mar 30, 2026 | 1,873.00 | 1,928.00 | 1,800.00 | 1,894.00 | 1,894.00 | -0.53% | 100,153 |
| Mar 27, 2026 | 1,897.00 | 1,930.00 | 1,860.00 | 1,904.00 | 1,904.00 | -0.21% | 88,747 |
| Mar 26, 2026 | 1,907.00 | 1,988.00 | 1,894.00 | 1,908.00 | 1,908.00 | -0.16% | 209,572 |
| Mar 25, 2026 | 1,812.00 | 2,030.00 | 1,809.00 | 1,911.00 | 1,911.00 | 5.46% | 754,985 |
| Mar 24, 2026 | 1,800.00 | 1,827.00 | 1,768.00 | 1,812.00 | 1,812.00 | 1.46% | 58,077 |
| Mar 23, 2026 | 1,830.00 | 1,867.00 | 1,776.00 | 1,786.00 | 1,786.00 | -2.40% | 98,091 |
| Mar 20, 2026 | 1,825.00 | 1,883.00 | 1,790.00 | 1,830.00 | 1,830.00 | 0.27% | 139,002 |
| Mar 19, 2026 | 1,803.00 | 1,878.00 | 1,801.00 | 1,825.00 | 1,825.00 | 0.05% | 90,372 |
| Mar 18, 2026 | 1,825.00 | 1,837.00 | 1,805.00 | 1,824.00 | 1,824.00 | -0.05% | 61,785 |
| Mar 17, 2026 | 1,797.00 | 1,830.00 | 1,785.00 | 1,825.00 | 1,825.00 | 1.56% | 38,853 |
| Mar 16, 2026 | 1,781.00 | 1,810.00 | 1,774.00 | 1,797.00 | 1,797.00 | - | 32,167 |
| Mar 13, 2026 | 1,734.00 | 1,816.00 | 1,734.00 | 1,797.00 | 1,797.00 | 1.01% | 49,497 |
| Mar 12, 2026 | 1,786.00 | 1,805.00 | 1,779.00 | 1,779.00 | 1,779.00 | -1.44% | 27,682 |
| Mar 11, 2026 | 1,767.00 | 1,815.00 | 1,767.00 | 1,805.00 | 1,805.00 | 1.35% | 88,733 |
| Mar 10, 2026 | 1,764.00 | 1,799.00 | 1,717.00 | 1,781.00 | 1,781.00 | 3.73% | 58,861 |
| Mar 9, 2026 | 1,736.00 | 1,773.00 | 1,701.00 | 1,717.00 | 1,717.00 | -4.35% | 97,536 |
| Mar 6, 2026 | 1,719.00 | 1,800.00 | 1,718.00 | 1,795.00 | 1,795.00 | 3.70% | 195,423 |
| Mar 5, 2026 | 1,719.00 | 1,754.00 | 1,668.00 | 1,731.00 | 1,731.00 | 4.47% | 228,118 |
| Mar 4, 2026 | 1,810.00 | 1,810.00 | 1,615.00 | 1,657.00 | 1,657.00 | -8.81% | 298,157 |
| Mar 3, 2026 | 1,856.00 | 1,894.00 | 1,810.00 | 1,817.00 | 1,817.00 | -4.12% | 117,493 |
| Feb 27, 2026 | 1,925.00 | 1,925.00 | 1,855.00 | 1,895.00 | 1,895.00 | -1.20% | 189,469 |
| Feb 26, 2026 | 1,965.00 | 1,965.00 | 1,914.00 | 1,918.00 | 1,918.00 | -1.94% | 168,328 |
| Feb 25, 2026 | 1,984.00 | 2,015.00 | 1,955.00 | 1,956.00 | 1,956.00 | -1.91% | 136,036 |
| Feb 24, 2026 | 1,965.00 | 2,005.00 | 1,910.00 | 1,994.00 | 1,994.00 | 0.66% | 136,779 |
| Feb 23, 2026 | 1,990.00 | 2,030.00 | 1,958.00 | 1,981.00 | 1,981.00 | -0.05% | 141,035 |
| Feb 20, 2026 | 1,987.00 | 2,045.00 | 1,975.00 | 1,982.00 | 1,982.00 | -1.39% | 92,850 |
| Feb 19, 2026 | 1,960.00 | 2,050.00 | 1,950.00 | 2,010.00 | 2,010.00 | 1.72% | 159,651 |