Me2on Co., Ltd. (KOSDAQ:201490)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,880.00
0.00 (0.00%)
At close: Oct 29, 2025

Me2on Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20254,880.004,895.004,710.004,790.004,790.00-1.84%722,162
Oct 29, 20254,870.004,980.004,850.004,880.004,880.00-504,678
Oct 28, 20255,070.005,070.004,880.004,880.004,880.00-3.37%580,579
Oct 27, 20254,945.005,130.004,945.005,050.005,050.002.12%512,924
Oct 24, 20255,040.005,090.004,860.004,945.004,945.00-1.10%772,944
Oct 23, 20254,985.005,150.004,930.005,000.005,000.00-0.99%395,643
Oct 22, 20255,050.005,070.004,965.005,050.005,050.001.10%432,700
Oct 21, 20255,150.005,240.004,990.004,995.004,995.00-2.25%658,782
Oct 20, 20254,955.005,190.004,955.005,110.005,110.002.82%565,394
Oct 17, 20255,090.005,130.004,945.004,970.004,970.00-2.36%682,750
Oct 16, 20255,360.005,380.005,020.005,090.005,090.00-5.04%1,292,671
Oct 15, 20255,570.005,580.005,340.005,360.005,360.00-0.19%760,007
Oct 14, 20255,330.005,540.005,230.005,370.005,370.001.70%1,124,830
Oct 13, 20255,330.005,400.005,190.005,280.005,280.00-3.30%821,290
Oct 10, 20255,500.005,560.005,370.005,460.005,460.00-816,191
Oct 2, 20255,640.005,710.005,450.005,460.005,460.00-1.44%1,004,090
Oct 1, 20255,650.005,860.005,520.005,540.005,540.00-1.95%1,193,245
Sep 30, 20256,030.006,150.005,620.005,650.005,650.00-5.04%1,420,345
Sep 29, 20256,050.006,200.005,910.005,950.005,950.00-0.83%1,460,139
Sep 26, 20256,120.006,230.005,870.006,000.006,000.00-3.85%2,588,686
Sep 25, 20255,900.006,300.005,860.006,240.006,240.006.85%6,239,977
Sep 24, 20256,010.006,200.005,800.005,840.005,840.00-1.35%1,698,915
Sep 23, 20256,120.006,190.005,920.005,920.005,920.00-3.90%1,901,539
Sep 22, 20256,440.006,480.006,110.006,160.006,160.00-3.75%2,901,205
Sep 19, 20256,050.006,900.006,010.006,400.006,400.006.14%21,128,230
Sep 18, 20255,920.006,040.005,780.006,030.006,030.002.55%1,656,655
Sep 17, 20256,100.006,180.005,820.005,880.005,880.00-4.08%2,121,281
Sep 16, 20256,190.006,320.006,000.006,130.006,130.00-2,559,162
Sep 15, 20256,080.006,250.005,980.006,130.006,130.000.82%2,224,145
Sep 12, 20256,510.006,800.006,070.006,080.006,080.00-4.55%7,227,225
Sep 11, 20256,400.006,650.006,280.006,370.006,370.001.11%6,723,241
Sep 10, 20256,450.006,750.006,270.006,300.006,300.00-0.79%7,064,982
Sep 9, 20255,830.006,610.005,790.006,350.006,350.009.48%21,334,590
Sep 8, 20255,800.005,920.005,690.005,800.005,800.000.17%1,283,763
Sep 5, 20256,010.006,040.005,730.005,790.005,790.00-2.36%2,010,046
Sep 4, 20255,870.006,130.005,810.005,930.005,930.000.51%4,238,906
Sep 3, 20256,200.006,220.005,850.005,900.005,900.00-2.80%4,250,905
Sep 2, 20255,970.006,300.005,650.006,070.006,070.001.85%8,054,034
Sep 1, 20255,530.006,050.005,370.005,960.005,960.007.19%7,286,472
Aug 29, 20255,370.005,560.005,330.005,560.005,560.004.51%2,376,784
Aug 28, 20255,340.005,680.005,280.005,320.005,320.00-1.48%3,005,640
Aug 27, 20255,560.005,600.005,310.005,400.005,400.00-1.46%1,782,562
Aug 26, 20255,860.005,900.005,420.005,480.005,480.00-8.97%3,117,707
Aug 25, 20255,840.006,330.005,750.006,020.006,020.004.33%6,805,136
Aug 22, 20255,970.006,200.005,700.005,770.005,770.00-5.41%4,050,046
Aug 21, 20256,290.006,660.005,990.006,100.006,100.00-4.09%7,963,686
Aug 20, 20255,560.006,360.005,200.006,360.006,360.0010.99%15,175,930
Aug 19, 20255,570.006,440.005,520.005,730.005,730.001.42%27,496,510
Aug 18, 20255,280.005,740.005,140.005,650.005,650.008.65%8,427,519
Aug 14, 20254,870.005,730.004,785.005,200.005,200.006.01%16,063,160