M2I Corporation (KOSDAQ:347890)
South Korea · Delayed Price · Currency is KRW 6,850.00
+100.00 (1.48%)
At close: Sep 18, 2025
M2I Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 6,850.00 | 7,060.00 | 6,710.00 | 6,850.00 | 6,850.00 | - | 137,322 |
| Sep 18, 2025 | 6,880.00 | 6,920.00 | 6,710.00 | 6,850.00 | 6,850.00 | 1.48% | 121,339 |
| Sep 17, 2025 | 6,640.00 | 6,760.00 | 6,520.00 | 6,750.00 | 6,750.00 | 1.50% | 143,436 |
| Sep 16, 2025 | 6,730.00 | 6,950.00 | 6,580.00 | 6,650.00 | 6,650.00 | 0.15% | 384,201 |
| Sep 15, 2025 | 6,300.00 | 6,980.00 | 6,300.00 | 6,640.00 | 6,640.00 | 6.07% | 868,585 |
| Sep 12, 2025 | 6,290.00 | 6,440.00 | 6,230.00 | 6,260.00 | 6,260.00 | -0.48% | 77,060 |
| Sep 11, 2025 | 6,300.00 | 6,320.00 | 6,200.00 | 6,290.00 | 6,290.00 | 0.32% | 48,963 |
| Sep 10, 2025 | 6,270.00 | 6,480.00 | 6,220.00 | 6,270.00 | 6,270.00 | 0.32% | 141,981 |
| Sep 9, 2025 | 6,200.00 | 6,400.00 | 6,200.00 | 6,250.00 | 6,250.00 | 0.81% | 114,911 |
| Sep 8, 2025 | 6,240.00 | 6,290.00 | 6,130.00 | 6,200.00 | 6,200.00 | -0.64% | 80,634 |
| Sep 5, 2025 | 6,130.00 | 6,310.00 | 6,100.00 | 6,240.00 | 6,240.00 | 1.96% | 162,733 |
| Sep 4, 2025 | 6,000.00 | 6,120.00 | 5,940.00 | 6,120.00 | 6,120.00 | 1.49% | 88,628 |
| Sep 3, 2025 | 6,280.00 | 6,340.00 | 5,960.00 | 6,030.00 | 6,030.00 | -4.44% | 368,861 |
| Sep 2, 2025 | 6,490.00 | 6,580.00 | 6,180.00 | 6,310.00 | 6,310.00 | 0.16% | 508,198 |
| Sep 1, 2025 | 6,080.00 | 7,510.00 | 5,850.00 | 6,300.00 | 6,300.00 | 6.06% | 4,262,287 |
| Aug 29, 2025 | 5,940.00 | 6,010.00 | 5,880.00 | 5,940.00 | 5,940.00 | - | 24,231 |
| Aug 28, 2025 | 6,120.00 | 6,120.00 | 5,920.00 | 5,940.00 | 5,940.00 | -1.82% | 50,009 |
| Aug 27, 2025 | 6,010.00 | 6,100.00 | 5,900.00 | 6,050.00 | 6,050.00 | 0.17% | 55,028 |
| Aug 26, 2025 | 5,910.00 | 6,100.00 | 5,790.00 | 6,040.00 | 6,040.00 | 3.96% | 114,136 |
| Aug 25, 2025 | 5,780.00 | 5,850.00 | 5,660.00 | 5,810.00 | 5,810.00 | 1.40% | 14,276 |
| Aug 22, 2025 | 5,800.00 | 5,890.00 | 5,720.00 | 5,730.00 | 5,730.00 | -2.05% | 19,379 |
| Aug 21, 2025 | 5,710.00 | 5,850.00 | 5,680.00 | 5,850.00 | 5,850.00 | 2.45% | 14,329 |
| Aug 20, 2025 | 5,710.00 | 5,860.00 | 5,550.00 | 5,710.00 | 5,710.00 | -1.21% | 31,094 |
| Aug 19, 2025 | 5,820.00 | 5,820.00 | 5,660.00 | 5,780.00 | 5,780.00 | -0.69% | 17,049 |
| Aug 18, 2025 | 5,950.00 | 5,950.00 | 5,740.00 | 5,820.00 | 5,820.00 | -2.35% | 26,817 |
| Aug 14, 2025 | 5,980.00 | 6,010.00 | 5,900.00 | 5,960.00 | 5,960.00 | 0.68% | 27,669 |
| Aug 13, 2025 | 5,830.00 | 5,940.00 | 5,795.00 | 5,920.00 | 5,920.00 | 1.20% | 39,464 |
| Aug 12, 2025 | 5,950.00 | 5,960.00 | 5,820.00 | 5,850.00 | 5,850.00 | -1.52% | 27,971 |
| Aug 11, 2025 | 5,890.00 | 5,950.00 | 5,770.00 | 5,940.00 | 5,940.00 | 0.85% | 38,149 |
| Aug 8, 2025 | 5,750.00 | 5,900.00 | 5,710.00 | 5,890.00 | 5,890.00 | 2.61% | 50,202 |
| Aug 7, 2025 | 5,710.00 | 5,770.00 | 5,610.00 | 5,740.00 | 5,740.00 | 0.70% | 32,348 |
| Aug 6, 2025 | 5,800.00 | 5,800.00 | 5,610.00 | 5,700.00 | 5,700.00 | 0.88% | 20,873 |
| Aug 5, 2025 | 5,590.00 | 5,680.00 | 5,560.00 | 5,650.00 | 5,650.00 | 2.73% | 14,637 |
| Aug 4, 2025 | 5,470.00 | 5,630.00 | 5,470.00 | 5,500.00 | 5,500.00 | -1.26% | 25,528 |
| Aug 1, 2025 | 5,670.00 | 5,710.00 | 5,490.00 | 5,570.00 | 5,570.00 | -1.94% | 20,342 |
| Jul 31, 2025 | 5,700.00 | 5,760.00 | 5,560.00 | 5,680.00 | 5,680.00 | -0.35% | 26,528 |
| Jul 30, 2025 | 5,560.00 | 5,730.00 | 5,560.00 | 5,700.00 | 5,700.00 | 2.52% | 35,656 |
| Jul 29, 2025 | 5,440.00 | 5,720.00 | 5,440.00 | 5,560.00 | 5,560.00 | 1.28% | 48,878 |
| Jul 28, 2025 | 5,700.00 | 5,700.00 | 5,490.00 | 5,490.00 | 5,490.00 | -3.68% | 68,365 |
| Jul 25, 2025 | 5,530.00 | 6,790.00 | 5,510.00 | 5,700.00 | 5,700.00 | 3.64% | 1,179,854 |
| Jul 24, 2025 | 5,450.00 | 5,510.00 | 5,410.00 | 5,500.00 | 5,500.00 | 0.18% | 14,070 |
| Jul 23, 2025 | 5,490.00 | 5,530.00 | 5,410.00 | 5,490.00 | 5,490.00 | - | 11,627 |
| Jul 22, 2025 | 5,600.00 | 5,600.00 | 5,490.00 | 5,490.00 | 5,490.00 | -1.61% | 16,738 |
| Jul 21, 2025 | 5,570.00 | 5,610.00 | 5,550.00 | 5,580.00 | 5,580.00 | 0.18% | 15,120 |
| Jul 18, 2025 | 5,560.00 | 5,580.00 | 5,510.00 | 5,570.00 | 5,570.00 | 0.18% | 13,674 |
| Jul 17, 2025 | 5,560.00 | 5,560.00 | 5,470.00 | 5,560.00 | 5,560.00 | - | 23,549 |
| Jul 16, 2025 | 5,630.00 | 5,630.00 | 5,490.00 | 5,560.00 | 5,560.00 | - | 10,441 |
| Jul 15, 2025 | 5,600.00 | 5,600.00 | 5,480.00 | 5,560.00 | 5,560.00 | 0.18% | 25,605 |
| Jul 14, 2025 | 5,560.00 | 5,560.00 | 5,490.00 | 5,550.00 | 5,550.00 | 0.54% | 26,392 |
| Jul 11, 2025 | 5,590.00 | 5,620.00 | 5,500.00 | 5,520.00 | 5,520.00 | -0.90% | 15,513 |