M2I Corporation (KOSDAQ:347890)
South Korea · Delayed Price · Currency is KRW 5,500.00
+20.00 (0.36%)
At close: Mar 20, 2026
M2I Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5,560.00 | 5,630.00 | 5,490.00 | 5,500.00 | 5,500.00 | 0.36% | 40,303 |
| Mar 19, 2026 | 5,570.00 | 5,570.00 | 5,450.00 | 5,480.00 | 5,480.00 | -1.44% | 21,274 |
| Mar 18, 2026 | 5,690.00 | 5,770.00 | 5,540.00 | 5,560.00 | 5,560.00 | -2.28% | 48,952 |
| Mar 17, 2026 | 5,740.00 | 5,790.00 | 5,630.00 | 5,690.00 | 5,690.00 | 1.43% | 17,174 |
| Mar 16, 2026 | 5,710.00 | 5,770.00 | 5,570.00 | 5,610.00 | 5,610.00 | -1.75% | 22,687 |
| Mar 13, 2026 | 5,690.00 | 5,730.00 | 5,430.00 | 5,710.00 | 5,710.00 | 2.51% | 23,729 |
| Mar 12, 2026 | 5,460.00 | 5,810.00 | 5,460.00 | 5,570.00 | 5,570.00 | 0.18% | 21,842 |
| Mar 11, 2026 | 5,610.00 | 5,700.00 | 5,450.00 | 5,560.00 | 5,560.00 | 2.21% | 23,254 |
| Mar 10, 2026 | 5,500.00 | 5,580.00 | 5,270.00 | 5,440.00 | 5,440.00 | 1.87% | 27,006 |
| Mar 9, 2026 | 5,590.00 | 5,590.00 | 5,270.00 | 5,340.00 | 5,340.00 | -5.82% | 51,847 |
| Mar 6, 2026 | 5,510.00 | 5,710.00 | 5,410.00 | 5,670.00 | 5,670.00 | 2.90% | 29,883 |
| Mar 5, 2026 | 5,360.00 | 5,690.00 | 5,360.00 | 5,510.00 | 5,510.00 | 4.16% | 77,791 |
| Mar 4, 2026 | 5,800.00 | 5,860.00 | 5,180.00 | 5,290.00 | 5,290.00 | -10.49% | 129,953 |
| Mar 3, 2026 | 5,950.00 | 6,080.00 | 5,910.00 | 5,910.00 | 5,910.00 | -2.64% | 48,071 |
| Feb 27, 2026 | 6,170.00 | 6,170.00 | 6,030.00 | 6,070.00 | 6,070.00 | -1.62% | 58,486 |
| Feb 26, 2026 | 6,250.00 | 6,250.00 | 6,130.00 | 6,170.00 | 6,170.00 | -0.80% | 53,056 |
| Feb 25, 2026 | 6,380.00 | 6,430.00 | 6,210.00 | 6,220.00 | 6,220.00 | -1.27% | 119,823 |
| Feb 24, 2026 | 6,290.00 | 6,420.00 | 6,230.00 | 6,300.00 | 6,300.00 | 0.16% | 15,488 |
| Feb 23, 2026 | 6,330.00 | 6,410.00 | 6,270.00 | 6,290.00 | 6,290.00 | -0.63% | 39,452 |
| Feb 20, 2026 | 6,360.00 | 6,360.00 | 6,210.00 | 6,330.00 | 6,330.00 | 1.12% | 42,282 |
| Feb 19, 2026 | 6,370.00 | 6,370.00 | 6,180.00 | 6,260.00 | 6,260.00 | 0.64% | 63,158 |
| Feb 13, 2026 | 6,320.00 | 6,380.00 | 6,210.00 | 6,220.00 | 6,220.00 | -1.43% | 40,415 |
| Feb 12, 2026 | 6,450.00 | 6,450.00 | 6,310.00 | 6,310.00 | 6,310.00 | -0.63% | 35,596 |
| Feb 11, 2026 | 6,430.00 | 6,430.00 | 6,290.00 | 6,350.00 | 6,350.00 | -0.47% | 38,297 |
| Feb 10, 2026 | 6,500.00 | 6,540.00 | 6,380.00 | 6,380.00 | 6,380.00 | -1.39% | 35,618 |
| Feb 9, 2026 | 6,490.00 | 6,540.00 | 6,450.00 | 6,470.00 | 6,470.00 | 0.78% | 33,746 |
| Feb 6, 2026 | 6,550.00 | 6,560.00 | 6,280.00 | 6,420.00 | 6,420.00 | -2.58% | 56,382 |
| Feb 5, 2026 | 6,760.00 | 6,760.00 | 6,570.00 | 6,590.00 | 6,590.00 | -1.64% | 37,388 |
| Feb 4, 2026 | 6,720.00 | 6,760.00 | 6,640.00 | 6,700.00 | 6,700.00 | - | 32,730 |
| Feb 3, 2026 | 6,690.00 | 6,730.00 | 6,590.00 | 6,700.00 | 6,700.00 | 1.52% | 45,150 |
| Feb 2, 2026 | 6,750.00 | 6,880.00 | 6,550.00 | 6,600.00 | 6,600.00 | -2.94% | 76,839 |
| 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 |