Me2on Co., Ltd. (KOSDAQ:201490)
South Korea · Delayed Price · Currency is KRW 3,580.00
-25.00 (-0.69%)
At close: Dec 5, 2025
Me2on Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3,595.00 | 3,700.00 | 3,570.00 | 3,580.00 | 3,580.00 | -0.69% | 939,182 |
| Dec 4, 2025 | 3,615.00 | 3,650.00 | 3,530.00 | 3,605.00 | 3,605.00 | -0.14% | 998,570 |
| Dec 3, 2025 | 3,990.00 | 4,060.00 | 3,595.00 | 3,610.00 | 3,610.00 | -9.18% | 2,628,404 |
| Dec 2, 2025 | 4,000.00 | 4,015.00 | 3,930.00 | 3,975.00 | 3,975.00 | -0.50% | 290,395 |
| Dec 1, 2025 | 4,060.00 | 4,170.00 | 3,985.00 | 3,995.00 | 3,995.00 | -0.25% | 384,754 |
| Nov 28, 2025 | 3,940.00 | 4,040.00 | 3,900.00 | 4,005.00 | 4,005.00 | 1.65% | 342,812 |
| Nov 27, 2025 | 4,100.00 | 4,140.00 | 3,915.00 | 3,940.00 | 3,940.00 | -3.79% | 564,018 |
| Nov 26, 2025 | 4,010.00 | 4,130.00 | 3,950.00 | 4,095.00 | 4,095.00 | 2.50% | 399,148 |
| Nov 25, 2025 | 4,155.00 | 4,260.00 | 3,945.00 | 3,995.00 | 3,995.00 | -2.80% | 343,739 |
| Nov 24, 2025 | 4,120.00 | 4,240.00 | 4,035.00 | 4,110.00 | 4,110.00 | 1.99% | 408,172 |
| Nov 21, 2025 | 4,140.00 | 4,230.00 | 3,995.00 | 4,030.00 | 4,030.00 | -4.95% | 642,673 |
| Nov 20, 2025 | 4,220.00 | 4,435.00 | 4,145.00 | 4,240.00 | 4,240.00 | -2.30% | 1,115,909 |
| Nov 19, 2025 | 4,235.00 | 4,800.00 | 4,165.00 | 4,340.00 | 4,340.00 | 3.58% | 3,331,947 |
| Nov 18, 2025 | 4,365.00 | 4,410.00 | 4,110.00 | 4,190.00 | 4,190.00 | -4.77% | 603,504 |
| Nov 17, 2025 | 4,505.00 | 4,530.00 | 4,370.00 | 4,400.00 | 4,400.00 | -2.22% | 597,121 |
| Nov 14, 2025 | 4,560.00 | 4,720.00 | 4,500.00 | 4,500.00 | 4,500.00 | -4.36% | 563,808 |
| Nov 13, 2025 | 4,800.00 | 4,800.00 | 4,665.00 | 4,705.00 | 4,705.00 | -1.36% | 461,890 |
| Nov 12, 2025 | 4,620.00 | 4,890.00 | 4,620.00 | 4,770.00 | 4,770.00 | 3.47% | 937,855 |
| Nov 11, 2025 | 5,010.00 | 5,160.00 | 4,560.00 | 4,610.00 | 4,610.00 | -7.15% | 1,429,318 |
| Nov 10, 2025 | 4,605.00 | 5,140.00 | 4,575.00 | 4,965.00 | 4,965.00 | 9.97% | 1,942,833 |
| Nov 7, 2025 | 4,555.00 | 4,660.00 | 4,480.00 | 4,515.00 | 4,515.00 | -3.83% | 589,311 |
| Nov 6, 2025 | 4,750.00 | 4,770.00 | 4,575.00 | 4,695.00 | 4,695.00 | - | 340,160 |
| Nov 5, 2025 | 4,695.00 | 4,705.00 | 4,445.00 | 4,695.00 | 4,695.00 | -0.84% | 638,375 |
| Nov 4, 2025 | 4,690.00 | 4,840.00 | 4,590.00 | 4,735.00 | 4,735.00 | 0.74% | 568,912 |
| Nov 3, 2025 | 4,795.00 | 4,930.00 | 4,645.00 | 4,700.00 | 4,700.00 | -2.79% | 839,178 |
| Oct 31, 2025 | 4,715.00 | 4,890.00 | 4,715.00 | 4,835.00 | 4,835.00 | 0.94% | 496,679 |
| Oct 30, 2025 | 4,880.00 | 4,895.00 | 4,710.00 | 4,790.00 | 4,790.00 | -1.84% | 722,162 |
| Oct 29, 2025 | 4,870.00 | 4,980.00 | 4,850.00 | 4,880.00 | 4,880.00 | - | 504,678 |
| Oct 28, 2025 | 5,070.00 | 5,070.00 | 4,880.00 | 4,880.00 | 4,880.00 | -3.37% | 580,579 |
| Oct 27, 2025 | 4,945.00 | 5,130.00 | 4,945.00 | 5,050.00 | 5,050.00 | 2.12% | 512,924 |
| Oct 24, 2025 | 5,040.00 | 5,090.00 | 4,860.00 | 4,945.00 | 4,945.00 | -1.10% | 772,944 |
| Oct 23, 2025 | 4,985.00 | 5,150.00 | 4,930.00 | 5,000.00 | 5,000.00 | -0.99% | 395,643 |
| Oct 22, 2025 | 5,050.00 | 5,070.00 | 4,965.00 | 5,050.00 | 5,050.00 | 1.10% | 432,700 |
| Oct 21, 2025 | 5,150.00 | 5,240.00 | 4,990.00 | 4,995.00 | 4,995.00 | -2.25% | 658,782 |
| Oct 20, 2025 | 4,955.00 | 5,190.00 | 4,955.00 | 5,110.00 | 5,110.00 | 2.82% | 565,394 |
| Oct 17, 2025 | 5,090.00 | 5,130.00 | 4,945.00 | 4,970.00 | 4,970.00 | -2.36% | 682,750 |
| Oct 16, 2025 | 5,360.00 | 5,380.00 | 5,020.00 | 5,090.00 | 5,090.00 | -5.04% | 1,292,671 |
| Oct 15, 2025 | 5,570.00 | 5,580.00 | 5,340.00 | 5,360.00 | 5,360.00 | -0.19% | 760,007 |
| Oct 14, 2025 | 5,330.00 | 5,540.00 | 5,230.00 | 5,370.00 | 5,370.00 | 1.70% | 1,124,830 |
| Oct 13, 2025 | 5,330.00 | 5,400.00 | 5,190.00 | 5,280.00 | 5,280.00 | -3.30% | 821,290 |
| Oct 10, 2025 | 5,500.00 | 5,560.00 | 5,370.00 | 5,460.00 | 5,460.00 | - | 816,191 |
| Oct 2, 2025 | 5,640.00 | 5,710.00 | 5,450.00 | 5,460.00 | 5,460.00 | -1.44% | 1,004,090 |
| Oct 1, 2025 | 5,650.00 | 5,860.00 | 5,520.00 | 5,540.00 | 5,540.00 | -1.95% | 1,193,245 |
| Sep 30, 2025 | 6,030.00 | 6,150.00 | 5,620.00 | 5,650.00 | 5,650.00 | -5.04% | 1,420,345 |
| Sep 29, 2025 | 6,050.00 | 6,200.00 | 5,910.00 | 5,950.00 | 5,950.00 | -0.83% | 1,460,139 |
| Sep 26, 2025 | 6,120.00 | 6,230.00 | 5,870.00 | 6,000.00 | 6,000.00 | -3.85% | 2,588,686 |
| Sep 25, 2025 | 5,900.00 | 6,300.00 | 5,860.00 | 6,240.00 | 6,240.00 | 6.85% | 6,239,977 |
| Sep 24, 2025 | 6,010.00 | 6,200.00 | 5,800.00 | 5,840.00 | 5,840.00 | -1.35% | 1,698,915 |
| Sep 23, 2025 | 6,120.00 | 6,190.00 | 5,920.00 | 5,920.00 | 5,920.00 | -3.90% | 1,901,539 |
| Sep 22, 2025 | 6,440.00 | 6,480.00 | 6,110.00 | 6,160.00 | 6,160.00 | -3.75% | 2,901,205 |