Skip to main content
logo
Me2on Co., Ltd. (KOSDAQ:201490)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,210.00
+970.00 (29.94%)
At close: Jan 23, 2026

Me2on Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,230.004,210.003,230.004,210.004,210.0029.94%11,324,691
Jan 22, 20263,245.003,350.003,175.003,240.003,240.000.62%490,767
Jan 21, 20263,340.003,350.003,155.003,220.003,220.00-5.15%592,171
Jan 20, 20263,280.003,485.003,215.003,395.003,395.003.66%904,190
Jan 19, 20263,500.003,500.003,265.003,275.003,275.00-5.07%725,133
Jan 16, 20263,500.003,780.003,435.003,450.003,450.00-1.85%1,103,877
Jan 15, 20263,505.003,555.003,455.003,515.003,515.000.43%261,722
Jan 14, 20263,500.003,580.003,440.003,500.003,500.00-0.28%390,823
Jan 13, 20263,470.003,525.003,350.003,510.003,510.001.15%319,333
Jan 12, 20263,440.003,535.003,410.003,470.003,470.000.73%401,168
Jan 9, 20263,415.003,540.003,385.003,445.003,445.002.07%409,843
Jan 8, 20263,565.003,565.003,350.003,375.003,375.00-4.80%705,216
Jan 7, 20263,800.003,805.003,455.003,545.003,545.00-6.83%832,099
Jan 6, 20263,825.003,865.003,745.003,805.003,805.000.13%390,211
Jan 5, 20263,790.003,845.003,725.003,800.003,800.001.06%382,938
Jan 2, 20263,580.003,760.003,545.003,760.003,760.004.16%438,468
Dec 30, 20253,700.003,720.003,600.003,610.003,610.00-3.35%302,493
Dec 29, 20253,540.003,800.003,540.003,735.003,735.003.75%581,905
Dec 26, 20253,725.003,785.003,595.003,600.003,600.00-2.70%561,369
Dec 24, 20253,840.003,840.003,660.003,700.003,700.00-3.01%585,117
Dec 23, 20253,965.004,080.003,810.003,815.003,815.00-4.98%1,094,131
Dec 22, 20253,800.004,130.003,770.004,015.004,015.007.07%3,345,487
Dec 19, 20253,500.003,810.003,490.003,750.003,750.007.14%1,053,661
Dec 18, 20253,455.003,590.003,430.003,500.003,500.00-0.14%526,395
Dec 17, 20253,600.003,695.003,495.003,505.003,505.00-1.54%475,390
Dec 16, 20253,640.003,675.003,510.003,560.003,560.00-3.78%493,163
Dec 15, 20253,725.003,810.003,680.003,700.003,700.00-2.25%450,043
Dec 12, 20253,725.003,810.003,670.003,785.003,785.003.13%734,477
Dec 11, 20253,650.003,785.003,595.003,670.003,670.000.55%913,571
Dec 10, 20253,620.003,750.003,620.003,650.003,650.00-1,261,191
Dec 9, 20253,530.003,665.003,500.003,650.003,650.003.69%588,956
Dec 8, 20253,590.003,640.003,485.003,520.003,520.00-1.68%737,510
Dec 5, 20253,595.003,700.003,570.003,580.003,580.00-0.69%939,182
Dec 4, 20253,615.003,650.003,530.003,605.003,605.00-0.14%998,570
Dec 3, 20253,990.004,060.003,595.003,610.003,610.00-9.18%2,628,404
Dec 2, 20254,000.004,015.003,930.003,975.003,975.00-0.50%290,395
Dec 1, 20254,060.004,170.003,985.003,995.003,995.00-0.25%384,754
Nov 28, 20253,940.004,040.003,900.004,005.004,005.001.65%342,812
Nov 27, 20254,100.004,140.003,915.003,940.003,940.00-3.79%564,018
Nov 26, 20254,010.004,130.003,950.004,095.004,095.002.50%399,148
Nov 25, 20254,155.004,260.003,945.003,995.003,995.00-2.80%343,739
Nov 24, 20254,120.004,240.004,035.004,110.004,110.001.99%408,172
Nov 21, 20254,140.004,230.003,995.004,030.004,030.00-4.95%642,673
Nov 20, 20254,220.004,435.004,145.004,240.004,240.00-2.30%1,115,909
Nov 19, 20254,235.004,800.004,165.004,340.004,340.003.58%3,331,947
Nov 18, 20254,365.004,410.004,110.004,190.004,190.00-4.77%603,504
Nov 17, 20254,505.004,530.004,370.004,400.004,400.00-2.22%597,121
Nov 14, 20254,560.004,720.004,500.004,500.004,500.00-4.36%563,808
Nov 13, 20254,800.004,800.004,665.004,705.004,705.00-1.36%461,890
Nov 12, 20254,620.004,890.004,620.004,770.004,770.003.47%937,855