M2I Corporation (KOSDAQ:347890)
South Korea · Delayed Price · Currency is KRW 6,990.00
-40.00 (-0.57%)
At close: Jan 28, 2026
M2I Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7,010.00 | 7,030.00 | 6,750.00 | 6,800.00 | 6,800.00 | -2.86% | 68,818 |
| Jan 29, 2026 | 7,010.00 | 7,160.00 | 6,860.00 | 7,000.00 | 7,000.00 | 0.14% | 82,274 |
| Jan 28, 2026 | 7,030.00 | 7,180.00 | 6,910.00 | 6,990.00 | 6,990.00 | -0.57% | 82,812 |
| Jan 27, 2026 | 6,940.00 | 7,040.00 | 6,850.00 | 7,030.00 | 7,030.00 | 1.30% | 56,941 |
| Jan 26, 2026 | 6,890.00 | 7,070.00 | 6,790.00 | 6,940.00 | 6,940.00 | 0.14% | 68,411 |
| Jan 23, 2026 | 7,000.00 | 7,150.00 | 6,870.00 | 6,930.00 | 6,930.00 | 0.87% | 76,089 |
| Jan 22, 2026 | 7,360.00 | 7,360.00 | 6,860.00 | 6,870.00 | 6,870.00 | -3.65% | 104,084 |
| Jan 21, 2026 | 6,960.00 | 7,300.00 | 6,760.00 | 7,130.00 | 7,130.00 | 1.42% | 127,931 |
| Jan 20, 2026 | 7,500.00 | 7,940.00 | 7,030.00 | 7,030.00 | 7,030.00 | -4.74% | 577,085 |
| Jan 19, 2026 | 6,910.00 | 7,450.00 | 6,910.00 | 7,380.00 | 7,380.00 | 5.58% | 236,506 |
| Jan 16, 2026 | 7,070.00 | 7,090.00 | 6,660.00 | 6,990.00 | 6,990.00 | -1.41% | 218,235 |
| Jan 15, 2026 | 6,510.00 | 7,360.00 | 6,430.00 | 7,090.00 | 7,090.00 | 8.91% | 589,762 |
| Jan 14, 2026 | 6,530.00 | 6,650.00 | 6,450.00 | 6,510.00 | 6,510.00 | -0.31% | 28,391 |
| Jan 13, 2026 | 6,500.00 | 6,580.00 | 6,310.00 | 6,530.00 | 6,530.00 | 2.83% | 49,464 |
| Jan 12, 2026 | 6,320.00 | 6,560.00 | 6,310.00 | 6,350.00 | 6,350.00 | 0.63% | 48,350 |
| Jan 9, 2026 | 6,390.00 | 6,450.00 | 6,280.00 | 6,310.00 | 6,310.00 | - | 26,672 |
| Jan 8, 2026 | 6,580.00 | 6,580.00 | 6,260.00 | 6,310.00 | 6,310.00 | -3.66% | 82,716 |
| Jan 7, 2026 | 6,700.00 | 6,740.00 | 6,380.00 | 6,550.00 | 6,550.00 | -1.65% | 53,769 |
| Jan 6, 2026 | 6,880.00 | 6,910.00 | 6,580.00 | 6,660.00 | 6,660.00 | -3.06% | 95,175 |
| Jan 5, 2026 | 6,650.00 | 6,930.00 | 6,540.00 | 6,870.00 | 6,870.00 | 4.25% | 246,415 |
| Jan 2, 2026 | 6,370.00 | 6,590.00 | 6,320.00 | 6,590.00 | 6,590.00 | 2.65% | 52,605 |
| Dec 30, 2025 | 6,490.00 | 6,580.00 | 6,300.00 | 6,420.00 | 6,420.00 | -1.08% | 21,900 |
| Dec 29, 2025 | 6,320.00 | 6,530.00 | 6,290.00 | 6,490.00 | 6,490.00 | 3.18% | 40,846 |
| Dec 26, 2025 | 6,400.00 | 6,530.00 | 6,250.00 | 6,290.00 | 6,070.00 | -0.63% | 27,293 |
| Dec 24, 2025 | 6,250.00 | 6,400.00 | 6,250.00 | 6,330.00 | 6,108.60 | 0.48% | 23,919 |
| Dec 23, 2025 | 6,480.00 | 6,570.00 | 6,300.00 | 6,300.00 | 6,079.65 | -2.78% | 22,312 |
| Dec 22, 2025 | 6,350.00 | 6,540.00 | 6,340.00 | 6,480.00 | 6,253.35 | 2.21% | 28,799 |
| Dec 19, 2025 | 6,230.00 | 6,350.00 | 6,160.00 | 6,340.00 | 6,118.25 | 2.26% | 19,410 |
| Dec 18, 2025 | 6,410.00 | 6,410.00 | 6,200.00 | 6,200.00 | 5,983.15 | -3.28% | 28,701 |
| Dec 17, 2025 | 6,470.00 | 6,570.00 | 6,310.00 | 6,410.00 | 6,185.80 | -1.38% | 40,894 |
| Dec 16, 2025 | 6,700.00 | 6,750.00 | 6,420.00 | 6,500.00 | 6,272.66 | -0.46% | 44,535 |
| Dec 15, 2025 | 6,520.00 | 6,590.00 | 6,400.00 | 6,530.00 | 6,301.61 | -0.31% | 26,338 |
| Dec 12, 2025 | 6,600.00 | 6,600.00 | 6,490.00 | 6,550.00 | 6,320.91 | -1.06% | 29,309 |
| Dec 11, 2025 | 6,680.00 | 6,790.00 | 6,500.00 | 6,620.00 | 6,388.46 | 0.15% | 49,408 |
| Dec 10, 2025 | 6,730.00 | 6,800.00 | 6,530.00 | 6,610.00 | 6,378.81 | -1.78% | 34,029 |
| Dec 9, 2025 | 6,820.00 | 6,820.00 | 6,690.00 | 6,730.00 | 6,494.61 | -0.59% | 49,766 |
| Dec 8, 2025 | 6,560.00 | 6,810.00 | 6,450.00 | 6,770.00 | 6,533.21 | 3.36% | 89,089 |
| Dec 5, 2025 | 6,840.00 | 6,840.00 | 6,420.00 | 6,550.00 | 6,320.91 | -1.50% | 127,950 |
| Dec 4, 2025 | 6,500.00 | 6,660.00 | 6,330.00 | 6,650.00 | 6,417.41 | 3.91% | 151,613 |
| Dec 3, 2025 | 6,330.00 | 6,550.00 | 6,300.00 | 6,400.00 | 6,176.15 | 1.11% | 29,907 |
| Dec 2, 2025 | 6,210.00 | 6,360.00 | 6,180.00 | 6,330.00 | 6,108.60 | 1.93% | 23,159 |
| Dec 1, 2025 | 6,320.00 | 6,390.00 | 6,190.00 | 6,210.00 | 5,992.80 | -1.27% | 28,289 |
| Nov 28, 2025 | 6,280.00 | 6,480.00 | 6,190.00 | 6,290.00 | 6,070.00 | 0.16% | 71,970 |
| Nov 27, 2025 | 6,190.00 | 6,300.00 | 6,120.00 | 6,280.00 | 6,060.35 | 1.45% | 20,671 |
| Nov 26, 2025 | 6,090.00 | 6,290.00 | 6,070.00 | 6,190.00 | 5,973.50 | 1.64% | 31,027 |
| Nov 25, 2025 | 6,050.00 | 6,230.00 | 6,050.00 | 6,090.00 | 5,877.00 | - | 19,157 |
| Nov 24, 2025 | 6,240.00 | 6,240.00 | 6,050.00 | 6,090.00 | 5,877.00 | -1.77% | 24,366 |
| Nov 21, 2025 | 6,300.00 | 6,370.00 | 6,100.00 | 6,200.00 | 5,983.15 | -2.82% | 67,858 |
| Nov 20, 2025 | 6,250.00 | 6,550.00 | 6,210.00 | 6,380.00 | 6,156.85 | 3.91% | 126,080 |
| Nov 19, 2025 | 6,380.00 | 6,970.00 | 6,060.00 | 6,140.00 | 5,925.25 | 1.99% | 653,479 |