M2I Corporation (KOSDAQ:347890)
South Korea · Delayed Price · Currency is KRW 5,590.00
+50.00 (0.90%)
At close: Apr 16, 2026
M2I Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 5,450.00 | 5,610.00 | 5,380.00 | 5,540.00 | 5,540.00 | 2.59% | 35,173 |
| Apr 14, 2026 | 5,410.00 | 5,410.00 | 5,280.00 | 5,400.00 | 5,400.00 | 0.93% | 11,795 |
| Apr 13, 2026 | 5,410.00 | 5,410.00 | 5,220.00 | 5,350.00 | 5,350.00 | -0.37% | 41,820 |
| Apr 10, 2026 | 5,280.00 | 5,370.00 | 5,260.00 | 5,370.00 | 5,370.00 | 1.70% | 14,041 |
| Apr 9, 2026 | 5,340.00 | 5,340.00 | 5,200.00 | 5,280.00 | 5,280.00 | - | 10,136 |
| Apr 8, 2026 | 5,500.00 | 5,500.00 | 5,160.00 | 5,280.00 | 5,280.00 | 2.52% | 12,292 |
| Apr 7, 2026 | 5,190.00 | 5,240.00 | 5,100.00 | 5,150.00 | 5,150.00 | -1.15% | 15,718 |
| Apr 6, 2026 | 5,200.00 | 5,270.00 | 5,110.00 | 5,210.00 | 5,210.00 | 0.19% | 19,448 |
| Apr 3, 2026 | 5,290.00 | 5,290.00 | 5,150.00 | 5,200.00 | 5,200.00 | 0.58% | 10,855 |
| Apr 2, 2026 | 5,490.00 | 5,490.00 | 5,100.00 | 5,170.00 | 5,170.00 | -2.45% | 39,637 |
| Apr 1, 2026 | 5,260.00 | 5,410.00 | 5,260.00 | 5,300.00 | 5,300.00 | 1.92% | 15,741 |
| Mar 31, 2026 | 5,400.00 | 5,400.00 | 5,110.00 | 5,200.00 | 5,200.00 | -1.70% | 46,003 |
| Mar 30, 2026 | 5,550.00 | 5,550.00 | 5,260.00 | 5,290.00 | 5,290.00 | -2.94% | 47,000 |
| Mar 27, 2026 | 5,470.00 | 5,550.00 | 5,350.00 | 5,450.00 | 5,450.00 | -0.37% | 15,160 |
| Mar 26, 2026 | 5,610.00 | 5,610.00 | 5,450.00 | 5,470.00 | 5,470.00 | -0.18% | 17,253 |
| Mar 25, 2026 | 5,610.00 | 5,650.00 | 5,450.00 | 5,480.00 | 5,480.00 | -0.72% | 32,261 |
| Mar 24, 2026 | 5,450.00 | 5,680.00 | 5,350.00 | 5,520.00 | 5,520.00 | 2.79% | 16,421 |
| Mar 23, 2026 | 5,760.00 | 5,760.00 | 5,330.00 | 5,370.00 | 5,370.00 | -2.36% | 41,066 |
| 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 |