Me2on Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 8,480.00 | 8,690.00 | 8,250.00 | 8,550.00 | 8,475.60 | 4,759,263 |
| 2021-11-18 | 7,530.00 | 9,350.00 | 7,530.00 | 8,620.00 | 8,544.99 | 26,689,131 |
| 2021-11-17 | 7,300.00 | 7,640.00 | 7,200.00 | 7,460.00 | 7,395.09 | 3,138,127 |
| 2021-11-16 | 7,580.00 | 7,590.00 | 7,120.00 | 7,340.00 | 7,276.13 | 3,433,448 |
| 2021-11-15 | 7,540.00 | 7,830.00 | 7,350.00 | 7,620.00 | 7,553.69 | 2,916,721 |
| 2021-11-12 | 8,210.00 | 8,210.00 | 7,600.00 | 7,660.00 | 7,593.35 | 3,817,832 |
| 2021-11-11 | 7,650.00 | 8,270.00 | 7,520.00 | 8,060.00 | 7,989.87 | 7,225,819 |
| 2021-11-10 | 8,120.00 | 8,910.00 | 7,650.00 | 7,830.00 | 7,761.87 | 24,246,900 |
| 2021-11-09 | 7,180.00 | 7,680.00 | 6,900.00 | 7,660.00 | 7,593.35 | 7,702,181 |
| 2021-11-08 | 6,990.00 | 7,190.00 | 6,890.00 | 7,150.00 | 7,087.78 | 2,985,017 |
| 2021-11-05 | 6,660.00 | 7,150.00 | 6,550.00 | 6,930.00 | 6,869.70 | 3,347,155 |
| 2021-11-04 | 7,100.00 | 7,200.00 | 6,610.00 | 6,750.00 | 6,691.27 | 3,215,317 |
| 2021-11-03 | 7,160.00 | 7,200.00 | 6,910.00 | 7,100.00 | 7,038.22 | 3,303,432 |
| 2021-11-02 | 7,240.00 | 7,540.00 | 6,800.00 | 7,060.00 | 6,998.57 | 17,410,760 |
| 2021-11-01 | 5,880.00 | 6,660.00 | 5,870.00 | 6,590.00 | 6,532.66 | 6,213,261 |
| 2021-10-29 | 5,890.00 | 6,000.00 | 5,780.00 | 5,890.00 | 5,838.75 | 480,845 |
| 2021-10-28 | 6,080.00 | 6,140.00 | 5,870.00 | 5,890.00 | 5,838.75 | 728,862 |
| 2021-10-27 | 6,240.00 | 6,270.00 | 6,050.00 | 6,140.00 | 6,086.57 | 794,547 |
| 2021-10-26 | 5,940.00 | 6,570.00 | 5,940.00 | 6,260.00 | 6,205.53 | 4,702,168 |
| 2021-10-25 | 6,150.00 | 6,170.00 | 5,870.00 | 5,930.00 | 5,878.40 | 901,130 |
| 2021-10-22 | 5,590.00 | 6,270.00 | 5,570.00 | 5,870.00 | 5,818.92 | 3,745,693 |
← NewerPage 21 of 21 · 1,221 trading days
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.