Me2on Co., Ltd. (KOSDAQ:201490)
South Korea · Delayed Price · Currency is KRW 5,880.00
-250.00 (-4.08%)
At close: Sep 17, 2025
Me2on Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 5,920.00 | 6,040.00 | 5,780.00 | 6,030.00 | - | 2.55% | 1,656,655 |
| Sep 17, 2025 | 6,100.00 | 6,180.00 | 5,820.00 | 5,880.00 | - | -4.08% | 2,121,281 |
| Sep 16, 2025 | 6,190.00 | 6,320.00 | 6,000.00 | 6,130.00 | - | - | 2,559,162 |
| Sep 15, 2025 | 6,080.00 | 6,250.00 | 5,980.00 | 6,130.00 | - | 0.82% | 2,224,145 |
| Sep 12, 2025 | 6,510.00 | 6,800.00 | 6,070.00 | 6,080.00 | - | -4.55% | 7,227,225 |
| Sep 11, 2025 | 6,400.00 | 6,650.00 | 6,280.00 | 6,370.00 | - | 1.11% | 6,723,241 |
| Sep 10, 2025 | 6,450.00 | 6,750.00 | 6,270.00 | 6,300.00 | - | -0.79% | 7,064,982 |
| Sep 9, 2025 | 5,830.00 | 6,610.00 | 5,790.00 | 6,350.00 | - | 9.48% | 21,334,590 |
| Sep 8, 2025 | 5,800.00 | 5,920.00 | 5,690.00 | 5,800.00 | - | 0.17% | 1,283,763 |
| Sep 5, 2025 | 6,010.00 | 6,040.00 | 5,730.00 | 5,790.00 | - | -2.36% | 2,010,046 |
| Sep 4, 2025 | 5,870.00 | 6,130.00 | 5,810.00 | 5,930.00 | - | 0.51% | 4,238,906 |
| Sep 3, 2025 | 6,200.00 | 6,220.00 | 5,850.00 | 5,900.00 | - | -2.80% | 4,250,905 |
| Sep 2, 2025 | 5,970.00 | 6,300.00 | 5,650.00 | 6,070.00 | - | 1.85% | 8,054,034 |
| Sep 1, 2025 | 5,530.00 | 6,050.00 | 5,370.00 | 5,960.00 | - | 7.19% | 7,286,472 |
| Aug 29, 2025 | 5,370.00 | 5,560.00 | 5,330.00 | 5,560.00 | - | 4.51% | 2,376,784 |
| Aug 28, 2025 | 5,340.00 | 5,680.00 | 5,280.00 | 5,320.00 | - | -1.48% | 3,005,640 |
| Aug 27, 2025 | 5,560.00 | 5,600.00 | 5,310.00 | 5,400.00 | - | -1.46% | 1,782,562 |
| Aug 26, 2025 | 5,860.00 | 5,900.00 | 5,420.00 | 5,480.00 | - | -8.97% | 3,117,707 |
| Aug 25, 2025 | 5,840.00 | 6,330.00 | 5,750.00 | 6,020.00 | - | 4.33% | 6,805,136 |
| Aug 22, 2025 | 5,970.00 | 6,200.00 | 5,700.00 | 5,770.00 | - | -5.41% | 4,050,046 |
| Aug 21, 2025 | 6,290.00 | 6,660.00 | 5,990.00 | 6,100.00 | - | -4.09% | 7,963,686 |
| Aug 20, 2025 | 5,560.00 | 6,360.00 | 5,200.00 | 6,360.00 | - | 10.99% | 15,175,930 |
| Aug 19, 2025 | 5,570.00 | 6,440.00 | 5,520.00 | 5,730.00 | - | 1.42% | 27,496,510 |
| Aug 18, 2025 | 5,280.00 | 5,740.00 | 5,140.00 | 5,650.00 | - | 8.65% | 8,427,519 |
| Aug 14, 2025 | 4,870.00 | 5,730.00 | 4,785.00 | 5,200.00 | - | 6.01% | 16,063,160 |
| Aug 13, 2025 | 4,930.00 | 5,220.00 | 4,885.00 | 4,905.00 | - | 0.72% | 2,840,166 |
| Aug 12, 2025 | 5,090.00 | 5,120.00 | 4,855.00 | 4,870.00 | - | -2.99% | 1,547,987 |
| Aug 11, 2025 | 5,070.00 | 5,150.00 | 4,890.00 | 5,020.00 | - | -0.99% | 1,421,288 |
| Aug 8, 2025 | 5,150.00 | 5,200.00 | 5,000.00 | 5,070.00 | - | -1.55% | 1,335,518 |
| Aug 7, 2025 | 5,320.00 | 5,370.00 | 4,990.00 | 5,150.00 | - | -0.96% | 2,515,670 |
| Aug 6, 2025 | 5,640.00 | 5,670.00 | 5,150.00 | 5,200.00 | - | -6.31% | 3,257,876 |
| Aug 5, 2025 | 5,700.00 | 5,800.00 | 5,460.00 | 5,550.00 | - | -2.63% | 2,940,379 |
| Aug 4, 2025 | 5,450.00 | 5,930.00 | 5,400.00 | 5,700.00 | - | 2.33% | 3,629,160 |
| Aug 1, 2025 | 5,950.00 | 6,040.00 | 5,450.00 | 5,570.00 | - | -10.88% | 5,242,092 |
| Jul 31, 2025 | 6,050.00 | 6,430.00 | 5,730.00 | 6,250.00 | - | 4.17% | 12,430,030 |
| Jul 30, 2025 | 6,410.00 | 6,480.00 | 5,970.00 | 6,000.00 | - | -5.36% | 5,053,014 |
| Jul 29, 2025 | 6,090.00 | 7,160.00 | 5,940.00 | 6,340.00 | - | 4.28% | 33,789,760 |
| Jul 28, 2025 | 6,500.00 | 6,570.00 | 5,890.00 | 6,080.00 | - | -0.82% | 17,600,260 |
| Jul 25, 2025 | 4,765.00 | 6,130.00 | 4,650.00 | 6,130.00 | - | 29.87% | 26,783,020 |
| Jul 24, 2025 | 4,700.00 | 5,110.00 | 4,660.00 | 4,720.00 | - | 0.43% | 3,960,444 |
| Jul 23, 2025 | 4,505.00 | 4,830.00 | 4,380.00 | 4,700.00 | - | 1.84% | 2,030,649 |
| Jul 22, 2025 | 4,485.00 | 4,750.00 | 4,345.00 | 4,615.00 | - | 1.88% | 2,321,204 |
| Jul 21, 2025 | 4,620.00 | 4,695.00 | 4,410.00 | 4,530.00 | - | -0.77% | 1,040,709 |
| Jul 18, 2025 | 4,685.00 | 4,795.00 | 4,450.00 | 4,565.00 | - | -1.51% | 1,842,322 |
| Jul 17, 2025 | 5,220.00 | 5,310.00 | 4,565.00 | 4,635.00 | - | -6.17% | 3,147,219 |
| Jul 16, 2025 | 4,900.00 | 5,190.00 | 4,780.00 | 4,940.00 | - | -5.90% | 4,047,210 |
| Jul 15, 2025 | 5,300.00 | 5,590.00 | 5,010.00 | 5,250.00 | - | 0.96% | 3,985,487 |
| Jul 14, 2025 | 5,730.00 | 5,970.00 | 5,150.00 | 5,200.00 | - | -13.19% | 4,441,600 |
| Jul 11, 2025 | 6,910.00 | 7,000.00 | 5,860.00 | 5,990.00 | - | -12.94% | 6,388,804 |
| Jul 10, 2025 | 6,730.00 | 7,260.00 | 6,540.00 | 6,880.00 | - | -0.29% | 5,912,970 |