Skip to main content
logo
Me2on Co., Ltd. (KOSDAQ:201490)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,475.00
-110.00 (-3.07%)
At close: Apr 17, 2026

Me2on Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 20263,545.003,650.003,420.003,430.003,430.00-1.29%922,895
Apr 17, 20263,590.003,640.003,450.003,475.003,475.00-3.07%1,161,433
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%9,410,841
Apr 14, 20263,085.003,130.003,050.003,075.003,075.002.16%625,049
Apr 13, 20263,070.003,125.002,990.003,010.003,010.00-2.59%737,447
Apr 10, 20262,900.003,315.002,890.003,090.003,090.006.55%3,412,289
Apr 9, 20262,980.003,000.002,885.002,900.002,900.00-2.85%391,419
Apr 8, 20262,970.003,080.002,965.002,985.002,985.003.65%1,008,820
Apr 7, 20263,245.003,245.002,860.002,880.002,880.00-10.00%1,575,590
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%141,844
Apr 2, 20263,000.003,030.002,705.002,760.002,760.00-7.69%441,896
Apr 1, 20262,900.002,995.002,900.002,990.002,990.005.28%252,074
Mar 31, 20262,865.002,925.002,805.002,840.002,840.00-2.57%200,651
Mar 30, 20262,830.002,960.002,830.002,915.002,915.00-2.35%238,531
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