Me2on Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 5,100.00 | 5,190.00 | 5,090.00 | 5,180.00 | 5,180.00 | 246,208 |
| 2022-05-16 | 5,100.00 | 5,280.00 | 5,100.00 | 5,150.00 | 5,150.00 | 208,601 |
| 2022-05-13 | 5,040.00 | 5,140.00 | 5,040.00 | 5,070.00 | 5,070.00 | 178,107 |
| 2022-05-12 | 5,210.00 | 5,280.00 | 5,000.00 | 5,020.00 | 5,020.00 | 314,966 |
| 2022-05-11 | 5,300.00 | 5,360.00 | 5,240.00 | 5,250.00 | 5,250.00 | 166,444 |
| 2022-05-10 | 5,290.00 | 5,370.00 | 5,130.00 | 5,290.00 | 5,290.00 | 296,596 |
| 2022-05-09 | 5,550.00 | 5,580.00 | 5,400.00 | 5,400.00 | 5,400.00 | 317,547 |
| 2022-05-06 | 5,590.00 | 5,620.00 | 5,530.00 | 5,560.00 | 5,560.00 | 181,134 |
| 2022-05-04 | 5,740.00 | 5,800.00 | 5,630.00 | 5,660.00 | 5,660.00 | 185,466 |
| 2022-05-03 | 5,780.00 | 5,900.00 | 5,750.00 | 5,770.00 | 5,770.00 | 135,944 |
| 2022-05-02 | 5,660.00 | 5,810.00 | 5,600.00 | 5,780.00 | 5,780.00 | 134,959 |
| 2022-04-29 | 5,660.00 | 5,750.00 | 5,640.00 | 5,740.00 | 5,740.00 | 136,933 |
| 2022-04-28 | 5,760.00 | 5,760.00 | 5,590.00 | 5,600.00 | 5,600.00 | 229,767 |
| 2022-04-27 | 5,500.00 | 5,710.00 | 5,500.00 | 5,710.00 | 5,710.00 | 288,550 |
| 2022-04-26 | 5,730.00 | 5,840.00 | 5,720.00 | 5,740.00 | 5,740.00 | 222,598 |
| 2022-04-25 | 5,850.00 | 5,900.00 | 5,670.00 | 5,670.00 | 5,670.00 | 472,184 |
| 2022-04-22 | 6,080.00 | 6,080.00 | 5,950.00 | 5,980.00 | 5,980.00 | 302,382 |
| 2022-04-21 | 6,110.00 | 6,210.00 | 6,050.00 | 6,120.00 | 6,120.00 | 321,983 |
| 2022-04-20 | 6,040.00 | 6,110.00 | 5,990.00 | 6,090.00 | 6,090.00 | 237,730 |
| 2022-04-19 | 6,070.00 | 6,100.00 | 6,000.00 | 6,040.00 | 6,040.00 | 263,835 |
| 2022-04-18 | 6,170.00 | 6,190.00 | 6,030.00 | 6,040.00 | 6,040.00 | 382,044 |
| 2022-04-15 | 6,160.00 | 6,240.00 | 6,120.00 | 6,220.00 | 6,220.00 | 260,155 |
| 2022-04-14 | 6,300.00 | 6,340.00 | 6,160.00 | 6,200.00 | 6,200.00 | 404,227 |
| 2022-04-13 | 6,280.00 | 6,360.00 | 6,220.00 | 6,280.00 | 6,280.00 | 339,663 |
| 2022-04-12 | 6,590.00 | 6,600.00 | 6,250.00 | 6,310.00 | 6,310.00 | 835,231 |
| 2022-04-11 | 6,540.00 | 6,810.00 | 6,520.00 | 6,620.00 | 6,620.00 | 2,073,858 |
| 2022-04-08 | 6,460.00 | 6,670.00 | 6,340.00 | 6,590.00 | 6,590.00 | 2,071,893 |
| 2022-04-07 | 6,670.00 | 6,780.00 | 6,350.00 | 6,450.00 | 6,450.00 | 1,564,607 |
| 2022-04-06 | 6,140.00 | 7,150.00 | 6,120.00 | 6,740.00 | 6,740.00 | 10,520,240 |
| 2022-04-05 | 6,260.00 | 6,340.00 | 6,200.00 | 6,230.00 | 6,230.00 | 710,669 |
| 2022-04-04 | 6,000.00 | 6,370.00 | 5,930.00 | 6,200.00 | 6,200.00 | 1,333,307 |
| 2022-04-01 | 6,070.00 | 6,070.00 | 5,950.00 | 5,990.00 | 5,990.00 | 239,226 |
| 2022-03-31 | 5,960.00 | 6,110.00 | 5,950.00 | 6,070.00 | 6,070.00 | 323,553 |
| 2022-03-30 | 6,070.00 | 6,100.00 | 5,960.00 | 6,020.00 | 6,020.00 | 243,435 |
| 2022-03-29 | 6,000.00 | 6,070.00 | 5,930.00 | 6,000.00 | 6,000.00 | 346,213 |
| 2022-03-28 | 6,060.00 | 6,060.00 | 5,920.00 | 5,940.00 | 5,940.00 | 262,862 |
| 2022-03-25 | 6,060.00 | 6,150.00 | 6,010.00 | 6,060.00 | 6,060.00 | 326,485 |
| 2022-03-24 | 5,960.00 | 6,030.00 | 5,910.00 | 6,010.00 | 6,010.00 | 224,705 |
| 2022-03-23 | 6,200.00 | 6,210.00 | 5,980.00 | 6,010.00 | 6,010.00 | 447,461 |
| 2022-03-22 | 6,020.00 | 6,240.00 | 6,010.00 | 6,130.00 | 6,130.00 | 653,298 |
| 2022-03-21 | 6,150.00 | 6,160.00 | 6,030.00 | 6,060.00 | 6,060.00 | 268,342 |
| 2022-03-18 | 6,220.00 | 6,230.00 | 6,060.00 | 6,100.00 | 6,100.00 | 791,776 |
| 2022-03-17 | 5,810.00 | 6,050.00 | 5,770.00 | 6,050.00 | 6,050.00 | 522,542 |
| 2022-03-16 | 5,700.00 | 5,730.00 | 5,620.00 | 5,700.00 | 5,700.00 | 210,769 |
| 2022-03-15 | 5,600.00 | 5,700.00 | 5,550.00 | 5,610.00 | 5,610.00 | 195,298 |
| 2022-03-14 | 5,950.00 | 5,950.00 | 5,640.00 | 5,700.00 | 5,700.00 | 441,561 |
| 2022-03-11 | 5,930.00 | 6,000.00 | 5,850.00 | 5,960.00 | 5,960.00 | 237,789 |
| 2022-03-10 | 5,630.00 | 6,100.00 | 5,610.00 | 5,930.00 | 5,930.00 | 941,350 |
| 2022-03-08 | 5,390.00 | 5,530.00 | 5,380.00 | 5,500.00 | 5,500.00 | 318,273 |
| 2022-03-07 | 5,580.00 | 5,580.00 | 5,410.00 | 5,500.00 | 5,500.00 | 238,764 |
| 2022-03-04 | 5,760.00 | 5,780.00 | 5,590.00 | 5,640.00 | 5,640.00 | 266,957 |
| 2022-03-03 | 5,730.00 | 5,820.00 | 5,680.00 | 5,820.00 | 5,820.00 | 272,996 |
| 2022-03-02 | 5,560.00 | 5,730.00 | 5,500.00 | 5,680.00 | 5,680.00 | 253,411 |
| 2022-02-28 | 5,480.00 | 5,630.00 | 5,450.00 | 5,590.00 | 5,590.00 | 204,302 |
| 2022-02-25 | 5,370.00 | 5,520.00 | 5,360.00 | 5,510.00 | 5,510.00 | 334,030 |
| 2022-02-24 | 5,360.00 | 5,500.00 | 5,240.00 | 5,250.00 | 5,250.00 | 339,901 |
| 2022-02-23 | 5,500.00 | 5,540.00 | 5,400.00 | 5,460.00 | 5,460.00 | 224,739 |
| 2022-02-22 | 5,550.00 | 5,650.00 | 5,370.00 | 5,430.00 | 5,430.00 | 435,383 |
| 2022-02-21 | 5,650.00 | 5,720.00 | 5,550.00 | 5,690.00 | 5,690.00 | 271,381 |
| 2022-02-18 | 5,630.00 | 5,890.00 | 5,620.00 | 5,750.00 | 5,750.00 | 313,226 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 65.0000 KRW |
| 2020-12-29 | 65.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.