Skip to main content
logo
Me2on Co., Ltd. (KOSDAQ:201490)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,985.00
+105.00 (3.65%)
At close: Mar 27, 2026

Me2on Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,810.002,995.002,805.002,985.002,985.003.65%274,485
Mar 26, 20262,990.003,000.002,880.002,880.002,880.00-4.00%245,175
Mar 25, 20263,065.003,095.002,925.003,000.003,000.00-1.96%413,860
Mar 24, 20263,080.003,140.002,980.003,060.003,060.002.00%256,917
Mar 23, 20263,140.003,150.003,000.003,000.003,000.00-6.83%269,233
Mar 20, 20263,150.003,295.003,140.003,220.003,220.001.90%317,271
Mar 19, 20263,210.003,270.003,120.003,160.003,160.00-3.66%217,410
Mar 18, 20263,350.003,390.003,250.003,280.003,280.00-1.80%246,016
Mar 17, 20263,280.003,400.003,280.003,340.003,340.003.25%274,306
Mar 16, 20263,280.003,325.003,205.003,235.003,235.00-1.22%232,625
Mar 13, 20263,185.003,385.003,140.003,275.003,275.001.08%298,350
Mar 12, 20263,240.003,255.003,175.003,240.003,240.00-220,747
Mar 11, 20263,280.003,335.003,180.003,240.003,240.00-433,010
Mar 10, 20263,280.003,280.003,150.003,240.003,240.003.85%234,947
Mar 9, 20263,130.003,285.003,000.003,120.003,120.00-5.74%386,622
Mar 6, 20263,175.003,340.003,175.003,310.003,310.001.85%300,443
Mar 5, 20262,995.003,340.002,995.003,250.003,250.0013.84%822,780
Mar 4, 20263,240.003,360.002,770.002,855.002,855.00-15.28%959,165
Mar 3, 20263,505.003,645.003,345.003,370.003,370.00-6.39%571,610
Feb 27, 20263,720.003,775.003,600.003,600.003,600.00-3.23%595,078
Feb 26, 20263,995.004,080.003,715.003,720.003,720.000.27%1,499,705
Feb 25, 20263,885.003,905.003,710.003,710.003,710.00-4.26%673,821
Feb 24, 20263,910.003,930.003,835.003,875.003,875.00-0.77%362,297
Feb 23, 20264,050.004,060.003,880.003,905.003,905.00-1.26%519,344
Feb 20, 20263,980.004,200.003,910.003,955.003,955.00-0.63%953,948
Feb 19, 20264,010.004,100.003,900.003,980.003,980.00-364,360
Feb 13, 20263,945.004,055.003,900.003,980.003,980.00-411,146
Feb 12, 20264,035.004,090.003,920.003,980.003,980.00-1.49%452,256
Feb 11, 20264,130.004,175.003,980.004,040.004,040.00-1.94%449,918
Feb 10, 20264,155.004,275.004,100.004,120.004,120.00-1.90%473,812
Feb 9, 20264,005.004,340.004,005.004,200.004,200.006.19%1,094,404
Feb 6, 20264,005.004,060.003,830.003,955.003,955.00-5.38%864,898
Feb 5, 20264,370.004,370.004,105.004,180.004,180.00-4.35%792,126
Feb 4, 20264,445.004,510.004,350.004,370.004,370.00-3.43%1,008,169
Feb 3, 20264,370.004,640.004,345.004,525.004,525.006.72%2,023,211
Feb 2, 20264,615.004,690.004,240.004,240.004,240.00-6.19%2,059,466
Jan 30, 20264,250.004,845.004,205.004,520.004,520.003.67%10,074,252
Jan 29, 20264,110.004,370.003,985.004,360.004,360.007.13%2,840,606
Jan 28, 20264,565.004,625.004,010.004,070.004,070.00-8.44%4,127,168
Jan 27, 20264,395.004,730.004,360.004,445.004,445.00-1.33%5,625,063
Jan 26, 20264,945.004,995.004,230.004,505.004,505.007.01%16,680,320
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