Skip to main content
logo
Me2on Co., Ltd. (KOSDAQ:201490)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,465.00
-65.00 (-2.57%)
At close: May 29, 2026

Me2on Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20262,455.002,500.002,350.002,385.002,385.00-3.25%422,808
May 29, 20262,560.002,580.002,410.002,465.002,465.00-2.57%294,716
May 28, 20262,560.002,600.002,370.002,530.002,530.00-1.17%346,167
May 27, 20262,710.002,720.002,510.002,560.002,560.00-5.88%444,774
May 26, 20262,785.002,820.002,710.002,720.002,720.00-2.33%261,884
May 22, 20262,735.002,895.002,735.002,785.002,785.002.39%254,802
May 21, 20262,670.002,755.002,670.002,720.002,720.002.84%225,452
May 20, 20262,765.002,770.002,610.002,645.002,645.00-5.37%285,285
May 19, 20262,770.002,850.002,650.002,795.002,795.00-287,052
May 18, 20262,840.002,850.002,710.002,795.002,795.00-1.58%292,695
May 15, 20263,100.003,150.002,815.002,840.002,840.00-5.65%425,242
May 14, 20263,000.003,085.002,945.003,010.003,010.000.33%348,775
May 13, 20262,945.003,050.002,900.003,000.003,000.002.04%368,608
May 12, 20263,200.003,265.002,915.002,940.002,940.00-4.70%711,293
May 11, 20263,070.003,180.003,060.003,085.003,085.000.49%344,016
May 8, 20263,135.003,160.003,055.003,070.003,070.00-2.07%386,879
May 7, 20263,365.003,365.003,125.003,135.003,135.00-6.97%871,859
May 6, 20263,270.003,620.003,270.003,370.003,370.005.81%3,628,851
May 4, 20263,210.003,300.003,165.003,185.003,185.000.47%314,872
Apr 30, 20263,265.003,270.003,140.003,170.003,170.00-2.16%316,571
Apr 29, 20263,220.003,280.003,175.003,240.003,240.00-296,312
Apr 28, 20263,260.003,350.003,240.003,240.003,240.00-0.92%413,114
Apr 27, 20263,335.003,350.003,265.003,270.003,270.00-1.06%423,978
Apr 24, 20263,315.003,360.003,240.003,305.003,305.00-0.60%325,182
Apr 23, 20263,410.003,450.003,280.003,325.003,325.00-0.45%460,560
Apr 22, 20263,385.003,400.003,270.003,340.003,340.00-1.76%397,691
Apr 21, 20263,420.003,535.003,380.003,400.003,400.00-0.87%491,756
Apr 20, 20263,545.003,650.003,420.003,430.003,430.00-1.29%931,863
Apr 17, 20263,590.003,640.003,450.003,475.003,475.00-3.07%1,166,670
Apr 16, 20263,420.003,925.003,360.003,585.003,585.005.75%9,893,743
Apr 15, 20263,130.003,765.003,105.003,390.003,390.0010.24%9,461,474
Apr 14, 20263,085.003,130.003,050.003,075.003,075.002.16%627,658
Apr 13, 20263,070.003,125.002,990.003,010.003,010.00-2.59%744,241
Apr 10, 20262,900.003,315.002,890.003,090.003,090.006.55%3,419,473
Apr 9, 20262,980.003,000.002,885.002,900.002,900.00-2.85%399,967
Apr 8, 20262,970.003,080.002,965.002,985.002,985.003.65%1,028,117
Apr 7, 20263,245.003,245.002,860.002,880.002,880.00-10.00%1,580,300
Apr 6, 20262,790.003,625.002,760.003,200.003,200.0014.70%9,836,887
Apr 3, 20262,800.002,840.002,760.002,790.002,790.001.09%144,914
Apr 2, 20263,000.003,030.002,705.002,760.002,760.00-7.69%443,006
Apr 1, 20262,900.002,995.002,900.002,990.002,990.005.28%254,012
Mar 31, 20262,865.002,925.002,805.002,840.002,840.00-2.57%202,824
Mar 30, 20262,830.002,960.002,830.002,915.002,915.00-2.35%239,479
Mar 27, 20262,810.002,995.002,805.002,985.002,985.003.65%277,379
Mar 26, 20262,990.003,000.002,880.002,880.002,880.00-4.00%245,206
Mar 25, 20263,065.003,095.002,925.003,000.003,000.00-1.96%414,760
Mar 24, 20263,080.003,140.002,980.003,060.003,060.002.00%264,664
Mar 23, 20263,140.003,150.003,000.003,000.003,000.00-6.83%272,946
Mar 20, 20263,150.003,295.003,140.003,220.003,220.001.90%318,427
Mar 19, 20263,210.003,270.003,120.003,160.003,160.00-3.66%218,339