Me2on Co., Ltd. (KOSDAQ:201490)
South Korea · Delayed Price · Currency is KRW 2,085.00
+55.00 (2.71%)
At close: Aug 3, 2026
Me2on Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 2,010.00 | 2,140.00 | 2,000.00 | 2,085.00 | 2,085.00 | 2.71% | 114,008 |
| Jul 31, 2026 | 1,880.00 | 2,035.00 | 1,880.00 | 2,030.00 | 2,030.00 | 9.79% | 179,506 |
| Jul 30, 2026 | 1,738.00 | 1,925.00 | 1,738.00 | 1,849.00 | 1,849.00 | -1.18% | 223,404 |
| Jul 29, 2026 | 1,988.00 | 2,100.00 | 1,801.00 | 1,871.00 | 1,871.00 | -5.89% | 665,762 |
| Jul 28, 2026 | 2,065.00 | 2,150.00 | 1,978.00 | 1,988.00 | 1,988.00 | -4.88% | 263,152 |
| Jul 27, 2026 | 2,105.00 | 2,200.00 | 2,065.00 | 2,090.00 | 2,090.00 | - | 419,324 |
| Jul 24, 2026 | 2,135.00 | 2,170.00 | 2,055.00 | 2,090.00 | 2,090.00 | -4.13% | 343,981 |
| Jul 23, 2026 | 2,010.00 | 2,455.00 | 1,986.00 | 2,180.00 | 2,180.00 | 8.73% | 3,968,149 |
| Jul 22, 2026 | 2,000.00 | 2,090.00 | 1,974.00 | 2,005.00 | 2,005.00 | 2.04% | 166,456 |
| Jul 21, 2026 | 1,921.00 | 1,981.00 | 1,877.00 | 1,965.00 | 1,965.00 | 1.34% | 105,860 |
| Jul 20, 2026 | 1,990.00 | 1,999.00 | 1,905.00 | 1,939.00 | 1,939.00 | -3.53% | 73,257 |
| Jul 16, 2026 | 2,030.00 | 2,055.00 | 1,992.00 | 2,010.00 | 2,010.00 | -0.99% | 76,554 |
| Jul 15, 2026 | 1,965.00 | 2,070.00 | 1,965.00 | 2,030.00 | 2,030.00 | 3.57% | 120,026 |
| Jul 14, 2026 | 1,905.00 | 1,970.00 | 1,892.00 | 1,960.00 | 1,960.00 | 0.51% | 216,608 |
| Jul 13, 2026 | 2,055.00 | 2,115.00 | 1,935.00 | 1,950.00 | 1,950.00 | -5.11% | 133,435 |
| Jul 10, 2026 | 1,929.00 | 2,085.00 | 1,929.00 | 2,055.00 | 2,055.00 | 5.66% | 189,142 |
| Jul 9, 2026 | 1,914.00 | 1,970.00 | 1,873.00 | 1,945.00 | 1,945.00 | 0.21% | 181,631 |
| Jul 8, 2026 | 1,948.00 | 2,005.00 | 1,885.00 | 1,941.00 | 1,941.00 | -2.07% | 82,918 |
| Jul 7, 2026 | 2,005.00 | 2,070.00 | 1,950.00 | 1,982.00 | 1,982.00 | -3.08% | 124,910 |
| Jul 6, 2026 | 1,982.00 | 2,065.00 | 1,969.00 | 2,045.00 | 2,045.00 | 2.40% | 88,999 |
| Jul 3, 2026 | 1,965.00 | 1,997.00 | 1,850.00 | 1,997.00 | 1,997.00 | 1.63% | 145,875 |
| Jul 2, 2026 | 2,020.00 | 2,045.00 | 1,939.00 | 1,965.00 | 1,965.00 | -2.24% | 141,332 |
| Jul 1, 2026 | 1,998.00 | 2,080.00 | 1,966.00 | 2,010.00 | 2,010.00 | 0.65% | 123,166 |
| Jun 30, 2026 | 2,020.00 | 2,060.00 | 1,984.00 | 1,997.00 | 1,997.00 | -2.11% | 86,641 |
| Jun 29, 2026 | 1,798.00 | 2,075.00 | 1,798.00 | 2,040.00 | 2,040.00 | 11.17% | 304,817 |
| Jun 26, 2026 | 1,909.00 | 1,924.00 | 1,780.00 | 1,835.00 | 1,835.00 | -4.68% | 332,793 |
| Jun 25, 2026 | 1,980.00 | 2,015.00 | 1,902.00 | 1,925.00 | 1,925.00 | -2.78% | 209,904 |
| Jun 24, 2026 | 1,994.00 | 2,020.00 | 1,931.00 | 1,980.00 | 1,980.00 | -1.00% | 228,187 |
| Jun 23, 2026 | 2,095.00 | 2,110.00 | 1,990.00 | 2,000.00 | 2,000.00 | -5.21% | 296,745 |
| Jun 22, 2026 | 2,140.00 | 2,200.00 | 2,060.00 | 2,110.00 | 2,110.00 | -4.09% | 274,812 |
| Jun 19, 2026 | 2,280.00 | 2,345.00 | 2,105.00 | 2,200.00 | 2,200.00 | -3.51% | 277,763 |
| Jun 18, 2026 | 2,355.00 | 2,365.00 | 2,205.00 | 2,280.00 | 2,280.00 | -3.18% | 127,077 |
| Jun 17, 2026 | 2,350.00 | 2,385.00 | 2,295.00 | 2,355.00 | 2,355.00 | - | 159,015 |
| Jun 16, 2026 | 2,345.00 | 2,390.00 | 2,300.00 | 2,355.00 | 2,355.00 | 1.29% | 133,061 |
| Jun 15, 2026 | 2,355.00 | 2,430.00 | 2,300.00 | 2,325.00 | 2,325.00 | -1.27% | 173,133 |
| Jun 12, 2026 | 2,290.00 | 2,370.00 | 2,280.00 | 2,355.00 | 2,355.00 | 3.97% | 159,141 |
| Jun 11, 2026 | 2,180.00 | 2,290.00 | 2,165.00 | 2,265.00 | 2,265.00 | 1.12% | 116,775 |
| Jun 10, 2026 | 2,225.00 | 2,285.00 | 2,160.00 | 2,240.00 | 2,240.00 | -1.54% | 243,125 |
| Jun 9, 2026 | 2,135.00 | 2,315.00 | 2,135.00 | 2,275.00 | 2,275.00 | 6.31% | 344,751 |
| Jun 8, 2026 | 2,190.00 | 2,285.00 | 2,130.00 | 2,140.00 | 2,140.00 | -8.35% | 326,684 |
| Jun 5, 2026 | 2,310.00 | 2,360.00 | 2,270.00 | 2,335.00 | 2,335.00 | -1.06% | 176,867 |
| Jun 4, 2026 | 2,335.00 | 2,435.00 | 2,315.00 | 2,360.00 | 2,360.00 | -0.84% | 197,585 |
| Jun 2, 2026 | 2,365.00 | 2,400.00 | 2,200.00 | 2,380.00 | 2,380.00 | -0.21% | 407,816 |
| Jun 1, 2026 | 2,455.00 | 2,500.00 | 2,350.00 | 2,385.00 | 2,385.00 | -3.25% | 422,808 |
| May 29, 2026 | 2,560.00 | 2,580.00 | 2,410.00 | 2,465.00 | 2,465.00 | -2.57% | 294,716 |
| May 28, 2026 | 2,560.00 | 2,600.00 | 2,370.00 | 2,530.00 | 2,530.00 | -1.17% | 346,167 |
| May 27, 2026 | 2,710.00 | 2,720.00 | 2,510.00 | 2,560.00 | 2,560.00 | -5.88% | 444,774 |
| May 26, 2026 | 2,785.00 | 2,820.00 | 2,710.00 | 2,720.00 | 2,720.00 | -2.33% | 261,884 |
| May 22, 2026 | 2,735.00 | 2,895.00 | 2,735.00 | 2,785.00 | 2,785.00 | 2.39% | 254,802 |
| May 21, 2026 | 2,670.00 | 2,755.00 | 2,670.00 | 2,720.00 | 2,720.00 | 2.84% | 225,452 |