M2N Co.,Ltd (KOSDAQ:033310)
South Korea · Delayed Price · Currency is KRW 1,618.00
0.00 (0.00%)
At close: May 20, 2026
M2N Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,648.00 | 1,648.00 | 1,573.00 | 1,618.00 | 1,618.00 | - | 160,739 |
| May 19, 2026 | 1,654.00 | 1,654.00 | 1,570.00 | 1,618.00 | 1,618.00 | -0.25% | 117,105 |
| May 18, 2026 | 1,626.00 | 1,643.00 | 1,570.00 | 1,622.00 | 1,622.00 | -0.18% | 158,838 |
| May 15, 2026 | 1,674.00 | 1,674.00 | 1,614.00 | 1,625.00 | 1,625.00 | -2.93% | 167,265 |
| May 14, 2026 | 1,639.00 | 1,674.00 | 1,618.00 | 1,674.00 | 1,674.00 | 2.07% | 83,263 |
| May 13, 2026 | 1,633.00 | 1,667.00 | 1,590.00 | 1,640.00 | 1,640.00 | 0.43% | 130,933 |
| May 12, 2026 | 1,638.00 | 1,670.00 | 1,601.00 | 1,633.00 | 1,633.00 | -1.03% | 215,081 |
| May 11, 2026 | 1,747.00 | 1,747.00 | 1,643.00 | 1,650.00 | 1,650.00 | -3.06% | 174,812 |
| May 8, 2026 | 1,695.00 | 1,734.00 | 1,681.00 | 1,702.00 | 1,702.00 | 0.41% | 87,813 |
| May 7, 2026 | 1,720.00 | 1,722.00 | 1,611.00 | 1,695.00 | 1,695.00 | -1.63% | 140,182 |
| May 6, 2026 | 1,746.00 | 1,776.00 | 1,703.00 | 1,723.00 | 1,723.00 | -1.71% | 181,735 |
| May 4, 2026 | 1,802.00 | 1,810.00 | 1,739.00 | 1,753.00 | 1,753.00 | -1.85% | 222,294 |
| Apr 30, 2026 | 1,832.00 | 1,860.00 | 1,786.00 | 1,786.00 | 1,786.00 | -2.46% | 99,905 |
| Apr 29, 2026 | 1,905.00 | 1,905.00 | 1,759.00 | 1,831.00 | 1,831.00 | -2.97% | 133,205 |
| Apr 28, 2026 | 1,878.00 | 1,897.00 | 1,858.00 | 1,887.00 | 1,887.00 | 0.37% | 108,817 |
| 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% | 81,044 |
| Apr 23, 2026 | 1,900.00 | 1,920.00 | 1,875.00 | 1,906.00 | 1,906.00 | 0.53% | 126,900 |
| Apr 22, 2026 | 1,928.00 | 1,928.00 | 1,870.00 | 1,896.00 | 1,896.00 | -1.66% | 168,115 |
| 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% | 456,428 |
| Apr 17, 2026 | 1,837.00 | 2,140.00 | 1,814.00 | 1,932.00 | 1,932.00 | 5.17% | 1,624,838 |
| Apr 16, 2026 | 1,824.00 | 1,842.00 | 1,800.00 | 1,837.00 | 1,837.00 | 0.71% | 105,745 |
| Apr 15, 2026 | 1,813.00 | 1,827.00 | 1,777.00 | 1,824.00 | 1,824.00 | 2.36% | 114,932 |
| Apr 14, 2026 | 1,771.00 | 1,798.00 | 1,761.00 | 1,782.00 | 1,782.00 | 1.08% | 115,618 |
| 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% | 196,789 |
| 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% | 52,369 |
| 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% | 52,522 |
| Apr 3, 2026 | 1,822.00 | 1,934.00 | 1,797.00 | 1,859.00 | 1,859.00 | 2.03% | 101,235 |
| 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% | 65,323 |
| 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% | 100,853 |
| Mar 27, 2026 | 1,897.00 | 1,930.00 | 1,860.00 | 1,904.00 | 1,904.00 | -0.21% | 90,710 |
| Mar 26, 2026 | 1,907.00 | 1,988.00 | 1,894.00 | 1,908.00 | 1,908.00 | -0.16% | 209,642 |
| Mar 25, 2026 | 1,812.00 | 2,030.00 | 1,809.00 | 1,911.00 | 1,911.00 | 5.46% | 757,920 |
| 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% | 98,101 |
| Mar 20, 2026 | 1,825.00 | 1,883.00 | 1,790.00 | 1,830.00 | 1,830.00 | 0.27% | 139,053 |
| 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% | 61,842 |
| Mar 17, 2026 | 1,797.00 | 1,830.00 | 1,785.00 | 1,825.00 | 1,825.00 | 1.56% | 38,907 |
| 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% | 199,407 |
| Mar 12, 2026 | 1,786.00 | 1,805.00 | 1,779.00 | 1,779.00 | 1,779.00 | -1.44% | 28,722 |
| 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% | 59,116 |