M2N Co.,Ltd (KOSDAQ:033310)
South Korea · Delayed Price · Currency is KRW 1,293.00
-27.00 (-2.05%)
At close: Jul 20, 2026
M2N Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,561.00 | 1,635.00 | 1,508.00 | 1,595.00 | 1,595.00 | 0.31% | 129,008 |
| May 28, 2026 | 1,616.00 | 1,638.00 | 1,542.00 | 1,590.00 | 1,590.00 | -2.39% | 178,013 |
| May 27, 2026 | 1,620.00 | 1,637.00 | 1,595.00 | 1,629.00 | 1,629.00 | -0.24% | 99,762 |
| May 26, 2026 | 1,681.00 | 1,693.00 | 1,576.00 | 1,633.00 | 1,633.00 | -2.86% | 124,986 |
| May 22, 2026 | 1,626.00 | 1,715.00 | 1,625.00 | 1,681.00 | 1,681.00 | 3.32% | 103,098 |
| May 21, 2026 | 1,624.00 | 1,639.00 | 1,600.00 | 1,627.00 | 1,627.00 | 0.56% | 127,154 |
| 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 |