M2N Co.,Ltd (KOSDAQ:033310)
South Korea · Delayed Price · Currency is KRW 1,425.00
+9.00 (0.64%)
At close: Sep 16, 2026
M2N Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,416.00 | 1,427.00 | 1,398.00 | 1,425.00 | 1,425.00 | 0.64% | 34,251 |
| Sep 15, 2026 | 1,376.00 | 1,429.00 | 1,376.00 | 1,416.00 | 1,416.00 | 2.98% | 85,109 |
| Sep 14, 2026 | 1,454.00 | 1,468.00 | 1,375.00 | 1,375.00 | 1,375.00 | -6.40% | 118,553 |
| Sep 11, 2026 | 1,460.00 | 1,488.00 | 1,433.00 | 1,469.00 | 1,469.00 | 1.03% | 24,513 |
| Sep 10, 2026 | 1,450.00 | 1,490.00 | 1,435.00 | 1,454.00 | 1,454.00 | 0.28% | 48,792 |
| Sep 9, 2026 | 1,444.00 | 1,460.00 | 1,430.00 | 1,450.00 | 1,450.00 | 0.07% | 32,434 |
| Sep 8, 2026 | 1,450.00 | 1,498.00 | 1,435.00 | 1,449.00 | 1,449.00 | -0.07% | 48,056 |
| Sep 7, 2026 | 1,469.00 | 1,478.00 | 1,445.00 | 1,450.00 | 1,450.00 | -1.29% | 58,414 |
| Sep 4, 2026 | 1,490.00 | 1,538.00 | 1,462.00 | 1,469.00 | 1,469.00 | -0.54% | 266,131 |
| Sep 3, 2026 | 1,477.00 | 1,497.00 | 1,458.00 | 1,477.00 | 1,477.00 | - | 61,469 |
| Sep 2, 2026 | 1,445.00 | 1,491.00 | 1,430.00 | 1,477.00 | 1,477.00 | 2.21% | 76,876 |
| Sep 1, 2026 | 1,446.00 | 1,454.00 | 1,416.00 | 1,445.00 | 1,445.00 | -0.07% | 55,042 |
| Aug 31, 2026 | 1,441.00 | 1,459.00 | 1,412.00 | 1,446.00 | 1,446.00 | 0.49% | 64,531 |
| Aug 28, 2026 | 1,438.00 | 1,455.00 | 1,406.00 | 1,439.00 | 1,439.00 | 1.48% | 77,977 |
| Aug 27, 2026 | 1,438.00 | 1,453.00 | 1,406.00 | 1,418.00 | 1,418.00 | -1.39% | 96,847 |
| Aug 26, 2026 | 1,518.00 | 1,521.00 | 1,424.00 | 1,438.00 | 1,438.00 | -5.27% | 356,545 |
| Aug 25, 2026 | 1,387.00 | 1,629.00 | 1,353.00 | 1,518.00 | 1,518.00 | 12.28% | 2,170,405 |
| Aug 24, 2026 | 1,386.00 | 1,386.00 | 1,350.00 | 1,352.00 | 1,352.00 | -0.88% | 33,162 |
| Aug 21, 2026 | 1,428.00 | 1,428.00 | 1,349.00 | 1,364.00 | 1,364.00 | -1.87% | 66,885 |
| Aug 20, 2026 | 1,390.00 | 1,488.00 | 1,386.00 | 1,390.00 | 1,390.00 | 0.29% | 217,717 |
| Aug 19, 2026 | 1,346.00 | 1,606.00 | 1,323.00 | 1,386.00 | 1,386.00 | 2.97% | 1,534,393 |
| Aug 18, 2026 | 1,353.00 | 1,389.00 | 1,336.00 | 1,346.00 | 1,346.00 | -1.39% | 56,642 |
| Aug 14, 2026 | 1,359.00 | 1,370.00 | 1,329.00 | 1,365.00 | 1,365.00 | 1.87% | 32,519 |
| Aug 13, 2026 | 1,365.00 | 1,375.00 | 1,327.00 | 1,340.00 | 1,340.00 | -1.40% | 33,956 |
| Aug 12, 2026 | 1,370.00 | 1,375.00 | 1,330.00 | 1,359.00 | 1,359.00 | - | 45,096 |
| 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 |