Skip to main content
logo
Me2on Co., Ltd. (KOSDAQ:201490)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,395.00
-30.00 (-0.88%)
At close: Oct 2, 2026

Me2on Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20263,455.003,455.003,355.003,395.003,395.00-0.88%645,543
Oct 1, 20263,400.003,470.003,360.003,425.003,425.000.44%610,586
Sep 30, 20263,420.003,490.003,375.003,410.003,410.000.74%857,058
Sep 29, 20263,665.003,700.003,350.003,385.003,385.00-9.37%2,123,955
Sep 28, 20263,705.003,800.003,665.003,735.003,735.000.81%1,746,929
Sep 23, 20263,740.004,200.003,665.003,705.003,705.00-0.54%18,096,681
Sep 22, 20264,080.004,080.003,710.003,725.003,725.00-8.14%3,874,966
Sep 21, 20264,220.004,415.004,005.004,055.004,055.00-3.91%8,120,482
Sep 18, 20264,465.004,535.004,065.004,220.004,220.00-8.95%11,103,005
Sep 17, 20264,170.004,800.003,990.004,635.004,635.0020.70%75,950,952
Sep 16, 20263,840.003,840.003,840.003,840.003,840.0029.95%1,969,461
Sep 15, 20263,050.003,160.002,930.002,955.002,955.00-4.98%1,835,316
Sep 14, 20262,715.003,150.002,670.003,110.003,110.0013.50%3,508,340
Sep 11, 20262,650.002,780.002,610.002,740.002,740.001.11%482,372
Sep 10, 20262,735.002,745.002,645.002,710.002,710.00-2.34%699,522
Sep 9, 20262,520.003,040.002,500.002,775.002,775.009.25%5,338,287
Sep 8, 20262,600.002,640.002,540.002,540.002,540.00-3.97%372,374
Sep 7, 20262,575.002,645.002,525.002,645.002,645.001.15%397,595
Sep 4, 20262,780.002,800.002,585.002,615.002,615.00-1,384,871
Sep 3, 20262,455.002,750.002,415.002,615.002,615.006.95%1,463,739
Sep 2, 20262,430.002,500.002,400.002,445.002,445.00-2.59%373,039
Sep 1, 20262,560.002,605.002,460.002,510.002,510.00-452,897
Aug 31, 20262,520.002,525.002,415.002,510.002,510.00-3.83%458,467
Aug 28, 20262,570.002,730.002,570.002,610.002,610.005.03%2,084,438
Aug 27, 20262,500.002,605.002,420.002,485.002,485.00-1.39%684,471
Aug 26, 20262,590.002,620.002,485.002,520.002,520.00-4.00%917,011
Aug 25, 20262,550.002,755.002,475.002,625.002,625.004.37%6,143,077
Aug 24, 20262,295.002,855.002,295.002,515.002,515.009.83%9,776,900
Aug 21, 20262,415.002,515.002,245.002,290.002,290.00-3.38%875,514
Aug 20, 20262,310.002,540.002,310.002,370.002,370.006.76%1,712,297
Aug 19, 20262,230.002,300.002,175.002,220.002,220.00-3.69%123,607
Aug 18, 20262,340.002,385.002,255.002,305.002,305.00-1.50%232,446
Aug 14, 20262,340.002,390.002,300.002,340.002,340.00-283,434
Aug 13, 20262,305.002,595.002,205.002,340.002,340.002.86%2,342,441
Aug 12, 20262,275.002,280.002,230.002,275.002,275.00-90,028
Aug 11, 20262,245.002,285.002,205.002,275.002,275.001.34%157,258
Aug 10, 20262,150.002,255.002,120.002,245.002,245.004.91%255,895
Aug 7, 20262,145.002,195.002,075.002,140.002,140.00-0.93%80,258
Aug 6, 20262,225.002,250.002,120.002,160.002,160.00-2.70%121,295
Aug 5, 20262,195.002,240.002,135.002,220.002,220.002.78%274,913
Aug 4, 20262,085.002,165.002,060.002,160.002,160.003.60%166,318
Aug 3, 20262,010.002,140.002,000.002,085.002,085.002.71%114,008
Jul 31, 20261,880.002,035.001,880.002,030.002,030.009.79%179,506
Jul 30, 20261,738.001,925.001,738.001,849.001,849.00-1.18%223,404
Jul 29, 20261,988.002,100.001,801.001,871.001,871.00-5.89%665,762
Jul 28, 20262,065.002,150.001,978.001,988.001,988.00-4.88%263,152
Jul 27, 20262,105.002,200.002,065.002,090.002,090.00-419,324
Jul 24, 20262,135.002,170.002,055.002,090.002,090.00-4.13%343,981
Jul 23, 20262,010.002,455.001,986.002,180.002,180.008.73%3,968,149
Jul 22, 20262,000.002,090.001,974.002,005.002,005.002.04%166,456