M2I Corporation (KOSDAQ:347890)
South Korea · Delayed Price · Currency is KRW 6,330.00
+40.00 (0.64%)
At close: Oct 28, 2025
M2I Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 6,080.00 | 6,140.00 | 5,900.00 | 6,050.00 | 6,050.00 | -0.33% | 42,596 |
| Oct 29, 2025 | 6,330.00 | 6,360.00 | 6,070.00 | 6,070.00 | 6,070.00 | -4.11% | 72,399 |
| Oct 28, 2025 | 6,290.00 | 6,380.00 | 6,230.00 | 6,330.00 | 6,330.00 | 0.64% | 24,580 |
| Oct 27, 2025 | 6,420.00 | 6,420.00 | 6,270.00 | 6,290.00 | 6,290.00 | -1.72% | 31,690 |
| Oct 24, 2025 | 6,380.00 | 6,470.00 | 6,350.00 | 6,400.00 | 6,400.00 | 0.63% | 17,699 |
| Oct 23, 2025 | 6,570.00 | 6,570.00 | 6,360.00 | 6,360.00 | 6,360.00 | -3.34% | 23,674 |
| Oct 22, 2025 | 6,660.00 | 6,660.00 | 6,470.00 | 6,580.00 | 6,580.00 | -1.20% | 25,240 |
| Oct 21, 2025 | 6,680.00 | 6,770.00 | 6,500.00 | 6,660.00 | 6,660.00 | -0.30% | 29,183 |
| Oct 20, 2025 | 6,510.00 | 6,690.00 | 6,420.00 | 6,680.00 | 6,680.00 | 2.61% | 34,569 |
| Oct 17, 2025 | 6,560.00 | 6,620.00 | 6,420.00 | 6,510.00 | 6,510.00 | -0.91% | 30,316 |
| Oct 16, 2025 | 6,780.00 | 6,790.00 | 6,540.00 | 6,570.00 | 6,570.00 | -3.10% | 38,232 |
| Oct 15, 2025 | 6,410.00 | 6,790.00 | 6,410.00 | 6,780.00 | 6,780.00 | 5.94% | 65,362 |
| Oct 14, 2025 | 6,480.00 | 6,770.00 | 6,180.00 | 6,400.00 | 6,400.00 | -1.23% | 106,022 |
| Oct 13, 2025 | 6,480.00 | 6,490.00 | 6,330.00 | 6,480.00 | 6,480.00 | - | 36,288 |
| Oct 10, 2025 | 6,620.00 | 6,620.00 | 6,370.00 | 6,480.00 | 6,480.00 | 0.78% | 35,369 |
| Oct 2, 2025 | 6,430.00 | 6,450.00 | 6,230.00 | 6,430.00 | 6,430.00 | 2.23% | 30,508 |
| Oct 1, 2025 | 6,420.00 | 6,460.00 | 6,290.00 | 6,290.00 | 6,290.00 | -2.02% | 35,563 |
| Sep 30, 2025 | 6,580.00 | 6,690.00 | 6,410.00 | 6,420.00 | 6,420.00 | -2.43% | 29,372 |
| Sep 29, 2025 | 6,420.00 | 6,720.00 | 6,420.00 | 6,580.00 | 6,580.00 | 2.17% | 35,412 |
| Sep 26, 2025 | 6,530.00 | 6,610.00 | 6,400.00 | 6,440.00 | 6,440.00 | -1.23% | 52,509 |
| Sep 25, 2025 | 6,520.00 | 6,620.00 | 6,480.00 | 6,520.00 | 6,520.00 | 0.15% | 32,288 |
| Sep 24, 2025 | 6,740.00 | 6,740.00 | 6,460.00 | 6,510.00 | 6,510.00 | -1.66% | 57,642 |
| Sep 23, 2025 | 6,650.00 | 6,730.00 | 6,500.00 | 6,620.00 | 6,620.00 | 0.15% | 66,928 |
| Sep 22, 2025 | 6,880.00 | 7,050.00 | 6,590.00 | 6,610.00 | 6,610.00 | -3.50% | 116,677 |
| Sep 19, 2025 | 6,850.00 | 7,060.00 | 6,710.00 | 6,850.00 | 6,850.00 | - | 137,558 |
| 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 |