Me2on Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 5,920.00 | 5,940.00 | 5,660.00 | 5,750.00 | 5,750.00 | 368,282 |
| 2022-02-16 | 5,690.00 | 5,970.00 | 5,680.00 | 5,900.00 | 5,900.00 | 469,112 |
| 2022-02-15 | 5,720.00 | 5,850.00 | 5,510.00 | 5,590.00 | 5,590.00 | 431,113 |
| 2022-02-14 | 5,820.00 | 5,980.00 | 5,690.00 | 5,740.00 | 5,740.00 | 387,336 |
| 2022-02-11 | 6,040.00 | 6,200.00 | 5,960.00 | 6,020.00 | 6,020.00 | 324,835 |
| 2022-02-10 | 6,280.00 | 6,310.00 | 6,090.00 | 6,090.00 | 6,090.00 | 405,170 |
| 2022-02-09 | 6,340.00 | 6,360.00 | 6,250.00 | 6,260.00 | 6,260.00 | 239,883 |
| 2022-02-08 | 6,420.00 | 6,510.00 | 6,160.00 | 6,280.00 | 6,280.00 | 437,808 |
| 2022-02-07 | 6,340.00 | 6,470.00 | 6,230.00 | 6,410.00 | 6,410.00 | 429,932 |
| 2022-02-04 | 6,000.00 | 6,450.00 | 5,900.00 | 6,310.00 | 6,310.00 | 1,210,257 |
| 2022-02-03 | 5,940.00 | 6,230.00 | 5,930.00 | 5,960.00 | 5,960.00 | 650,228 |
| 2022-01-28 | 5,820.00 | 5,870.00 | 5,480.00 | 5,860.00 | 5,860.00 | 593,129 |
| 2022-01-27 | 6,060.00 | 6,080.00 | 5,750.00 | 5,800.00 | 5,800.00 | 548,492 |
| 2022-01-26 | 5,760.00 | 6,180.00 | 5,760.00 | 6,030.00 | 6,030.00 | 749,465 |
| 2022-01-25 | 6,090.00 | 6,160.00 | 5,740.00 | 5,750.00 | 5,750.00 | 834,218 |
| 2022-01-24 | 6,270.00 | 6,350.00 | 5,990.00 | 6,080.00 | 6,080.00 | 500,106 |
| 2022-01-21 | 6,470.00 | 6,550.00 | 6,330.00 | 6,400.00 | 6,400.00 | 326,848 |
| 2022-01-20 | 6,240.00 | 6,540.00 | 6,230.00 | 6,540.00 | 6,540.00 | 522,998 |
| 2022-01-19 | 6,230.00 | 6,360.00 | 6,150.00 | 6,240.00 | 6,240.00 | 533,305 |
| 2022-01-18 | 6,470.00 | 6,570.00 | 6,150.00 | 6,260.00 | 6,260.00 | 548,070 |
| 2022-01-17 | 6,520.00 | 6,570.00 | 6,380.00 | 6,450.00 | 6,450.00 | 329,895 |
| 2022-01-14 | 6,440.00 | 6,530.00 | 6,200.00 | 6,490.00 | 6,490.00 | 383,334 |
| 2022-01-13 | 6,700.00 | 6,700.00 | 6,480.00 | 6,510.00 | 6,510.00 | 558,708 |
| 2022-01-12 | 6,690.00 | 6,710.00 | 6,570.00 | 6,660.00 | 6,660.00 | 385,229 |
| 2022-01-11 | 6,830.00 | 6,900.00 | 6,530.00 | 6,570.00 | 6,570.00 | 788,834 |
| 2022-01-10 | 6,850.00 | 6,930.00 | 6,690.00 | 6,830.00 | 6,830.00 | 465,894 |
| 2022-01-07 | 6,820.00 | 6,960.00 | 6,820.00 | 6,880.00 | 6,880.00 | 577,302 |
| 2022-01-06 | 6,990.00 | 7,080.00 | 6,700.00 | 6,750.00 | 6,750.00 | 1,146,522 |
| 2022-01-05 | 7,370.00 | 7,370.00 | 7,110.00 | 7,150.00 | 7,150.00 | 658,257 |
| 2022-01-04 | 7,630.00 | 7,640.00 | 7,320.00 | 7,380.00 | 7,380.00 | 977,343 |
| 2022-01-03 | 7,800.00 | 7,910.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1,061,948 |
| 2021-12-30 | 7,710.00 | 7,920.00 | 7,560.00 | 7,700.00 | 7,700.00 | 1,974,556 |
| 2021-12-29 | 7,560.00 | 7,840.00 | 7,530.00 | 7,680.00 | 7,680.00 | 1,757,505 |
| 2021-12-28 | 7,410.00 | 7,930.00 | 7,280.00 | 7,470.00 | 7,405.00 | 3,194,250 |
| 2021-12-27 | 7,470.00 | 7,560.00 | 7,350.00 | 7,370.00 | 7,305.87 | 1,252,121 |
| 2021-12-24 | 7,270.00 | 7,470.00 | 7,120.00 | 7,390.00 | 7,325.70 | 1,146,454 |
| 2021-12-23 | 7,220.00 | 7,690.00 | 7,150.00 | 7,180.00 | 7,117.52 | 2,565,334 |
| 2021-12-22 | 7,160.00 | 7,410.00 | 7,090.00 | 7,120.00 | 7,058.05 | 1,381,690 |
| 2021-12-21 | 7,000.00 | 7,120.00 | 6,750.00 | 7,070.00 | 7,008.48 | 1,066,096 |
| 2021-12-20 | 7,080.00 | 7,190.00 | 6,950.00 | 6,990.00 | 6,929.18 | 580,498 |
| 2021-12-17 | 7,150.00 | 7,400.00 | 7,070.00 | 7,080.00 | 7,018.39 | 1,016,120 |
| 2021-12-16 | 7,190.00 | 7,460.00 | 7,170.00 | 7,240.00 | 7,177.00 | 2,003,352 |
| 2021-12-15 | 7,110.00 | 7,230.00 | 6,940.00 | 7,170.00 | 7,107.61 | 1,378,841 |
| 2021-12-14 | 7,100.00 | 7,210.00 | 6,990.00 | 7,070.00 | 7,008.48 | 1,345,147 |
| 2021-12-13 | 7,700.00 | 7,700.00 | 7,090.00 | 7,190.00 | 7,127.44 | 2,452,642 |
| 2021-12-10 | 7,570.00 | 7,770.00 | 7,560.00 | 7,730.00 | 7,662.74 | 874,138 |
| 2021-12-09 | 7,660.00 | 7,890.00 | 7,600.00 | 7,660.00 | 7,593.35 | 1,339,582 |
| 2021-12-08 | 7,910.00 | 7,940.00 | 7,550.00 | 7,550.00 | 7,484.30 | 1,891,447 |
| 2021-12-07 | 8,410.00 | 8,440.00 | 7,740.00 | 7,740.00 | 7,672.65 | 2,885,501 |
| 2021-12-06 | 8,170.00 | 8,500.00 | 8,070.00 | 8,360.00 | 8,287.26 | 4,397,119 |
| 2021-12-03 | 7,860.00 | 8,400.00 | 7,860.00 | 8,350.00 | 8,277.34 | 5,968,399 |
| 2021-12-02 | 8,020.00 | 8,260.00 | 7,780.00 | 7,780.00 | 7,712.30 | 2,564,854 |
| 2021-12-01 | 8,240.00 | 8,350.00 | 7,810.00 | 8,290.00 | 8,217.86 | 3,978,023 |
| 2021-11-30 | 8,290.00 | 8,750.00 | 7,870.00 | 8,090.00 | 8,019.61 | 16,346,490 |
| 2021-11-29 | 7,700.00 | 8,350.00 | 7,630.00 | 8,010.00 | 7,940.30 | 5,042,121 |
| 2021-11-26 | 7,670.00 | 8,470.00 | 7,580.00 | 8,040.00 | 7,970.04 | 9,696,307 |
| 2021-11-25 | 6,980.00 | 8,300.00 | 6,980.00 | 7,880.00 | 7,811.43 | 16,139,000 |
| 2021-11-24 | 7,050.00 | 7,130.00 | 6,700.00 | 6,950.00 | 6,889.52 | 2,247,842 |
| 2021-11-23 | 7,330.00 | 7,610.00 | 7,020.00 | 7,050.00 | 6,988.65 | 2,620,502 |
| 2021-11-22 | 8,460.00 | 8,550.00 | 7,300.00 | 7,490.00 | 7,424.83 | 4,639,678 |
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.