M2I Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 9,550.00 | 9,700.00 | 9,350.00 | 9,370.00 | 8,431.53 | 368,326 |
| 2023-02-08 | 9,450.00 | 9,750.00 | 9,200.00 | 9,750.00 | 8,773.47 | 644,736 |
| 2023-02-07 | 9,100.00 | 9,660.00 | 8,990.00 | 9,420.00 | 8,476.52 | 621,207 |
| 2023-02-06 | 9,270.00 | 9,350.00 | 8,910.00 | 8,980.00 | 8,080.59 | 237,963 |
| 2023-02-03 | 9,210.00 | 9,440.00 | 9,130.00 | 9,280.00 | 8,350.54 | 286,009 |
| 2023-02-02 | 9,020.00 | 9,210.00 | 8,900.00 | 9,100.00 | 8,188.57 | 269,095 |
| 2023-02-01 | 9,260.00 | 9,260.00 | 8,880.00 | 8,940.00 | 8,044.60 | 220,418 |
| 2023-01-31 | 9,000.00 | 9,270.00 | 8,980.00 | 9,180.00 | 8,260.56 | 249,696 |
| 2023-01-30 | 9,270.00 | 9,340.00 | 9,060.00 | 9,060.00 | 8,152.58 | 483,752 |
| 2023-01-27 | 8,710.00 | 9,720.00 | 8,600.00 | 9,160.00 | 8,242.56 | 2,978,505 |
| 2023-01-26 | 8,870.00 | 9,090.00 | 8,620.00 | 8,680.00 | 7,810.64 | 208,010 |
| 2023-01-25 | 8,620.00 | 8,940.00 | 8,540.00 | 8,840.00 | 7,954.61 | 336,427 |
| 2023-01-20 | 8,440.00 | 8,640.00 | 8,410.00 | 8,540.00 | 7,684.66 | 165,562 |
| 2023-01-19 | 8,400.00 | 8,530.00 | 8,370.00 | 8,460.00 | 7,612.67 | 82,805 |
| 2023-01-18 | 8,300.00 | 8,490.00 | 8,200.00 | 8,410.00 | 7,567.68 | 152,237 |
| 2023-01-17 | 8,360.00 | 8,410.00 | 8,220.00 | 8,260.00 | 7,432.70 | 131,911 |
| 2023-01-16 | 8,380.00 | 8,520.00 | 8,340.00 | 8,360.00 | 7,522.69 | 142,166 |
| 2023-01-13 | 8,370.00 | 8,480.00 | 8,300.00 | 8,420.00 | 7,576.68 | 234,264 |
| 2023-01-12 | 8,410.00 | 8,470.00 | 8,290.00 | 8,320.00 | 7,486.69 | 186,987 |
| 2023-01-11 | 8,300.00 | 8,690.00 | 8,130.00 | 8,440.00 | 7,594.67 | 937,022 |
| 2023-01-10 | 8,090.00 | 9,300.00 | 8,070.00 | 8,230.00 | 7,405.71 | 5,521,281 |
| 2023-01-09 | 8,060.00 | 8,100.00 | 7,990.00 | 8,080.00 | 7,270.73 | 28,472 |
| 2023-01-06 | 8,060.00 | 8,060.00 | 7,990.00 | 7,990.00 | 7,189.74 | 20,017 |
| 2023-01-05 | 7,950.00 | 8,070.00 | 7,950.00 | 7,990.00 | 7,189.74 | 30,162 |
| 2023-01-04 | 7,870.00 | 7,990.00 | 7,810.00 | 7,980.00 | 7,180.75 | 29,579 |
| 2023-01-03 | 8,000.00 | 8,100.00 | 7,760.00 | 7,830.00 | 7,045.77 | 84,626 |
| 2023-01-02 | 7,900.00 | 8,110.00 | 7,760.00 | 7,890.00 | 7,099.76 | 66,848 |
| 2022-12-29 | 7,850.00 | 7,990.00 | 7,800.00 | 7,970.00 | 7,171.75 | 33,900 |
| 2022-12-28 | 7,800.00 | 8,000.00 | 7,790.00 | 7,970.00 | 7,171.75 | 51,383 |
| 2022-12-27 | 7,720.00 | 7,920.00 | 7,720.00 | 7,790.00 | 6,784.82 | 87,477 |
| 2022-12-26 | 7,800.00 | 8,000.00 | 7,700.00 | 7,790.00 | 6,784.82 | 118,385 |
| 2022-12-23 | 8,040.00 | 8,090.00 | 7,850.00 | 7,860.00 | 6,845.78 | 78,494 |
| 2022-12-22 | 8,150.00 | 8,190.00 | 8,000.00 | 8,040.00 | 7,002.56 | 48,806 |
| 2022-12-21 | 8,180.00 | 8,230.00 | 8,100.00 | 8,150.00 | 7,098.36 | 21,859 |
| 2022-12-20 | 8,120.00 | 8,220.00 | 8,100.00 | 8,160.00 | 7,107.07 | 24,050 |
| 2022-12-19 | 8,200.00 | 8,210.00 | 8,130.00 | 8,160.00 | 7,107.07 | 22,623 |
| 2022-12-16 | 8,130.00 | 8,200.00 | 8,060.00 | 8,200.00 | 7,141.91 | 27,243 |
| 2022-12-15 | 8,120.00 | 8,190.00 | 8,110.00 | 8,160.00 | 7,107.07 | 19,618 |
| 2022-12-14 | 8,090.00 | 8,210.00 | 8,090.00 | 8,150.00 | 7,098.36 | 27,530 |
| 2022-12-13 | 8,130.00 | 8,220.00 | 8,080.00 | 8,090.00 | 7,046.10 | 19,262 |
| 2022-12-12 | 8,060.00 | 8,190.00 | 8,060.00 | 8,130.00 | 7,080.94 | 27,588 |
| 2022-12-09 | 8,210.00 | 8,220.00 | 8,080.00 | 8,080.00 | 7,037.40 | 30,411 |
| 2022-12-08 | 8,230.00 | 8,230.00 | 8,100.00 | 8,210.00 | 7,150.62 | 48,087 |
| 2022-12-07 | 8,150.00 | 8,250.00 | 8,110.00 | 8,230.00 | 7,168.04 | 44,073 |
| 2022-12-06 | 8,250.00 | 8,280.00 | 8,120.00 | 8,230.00 | 7,168.04 | 33,340 |
| 2022-12-05 | 8,080.00 | 8,260.00 | 8,050.00 | 8,250.00 | 7,185.46 | 69,352 |
| 2022-12-02 | 8,070.00 | 8,090.00 | 8,020.00 | 8,060.00 | 7,019.98 | 20,226 |
| 2022-12-01 | 8,050.00 | 8,130.00 | 8,010.00 | 8,060.00 | 7,019.98 | 32,800 |
| 2022-11-30 | 7,930.00 | 8,040.00 | 7,860.00 | 8,020.00 | 6,985.14 | 59,608 |
| 2022-11-29 | 7,980.00 | 8,000.00 | 7,930.00 | 7,930.00 | 6,906.75 | 35,379 |
| 2022-11-28 | 8,160.00 | 8,170.00 | 7,940.00 | 7,980.00 | 6,950.30 | 48,474 |
| 2022-11-25 | 8,040.00 | 8,320.00 | 8,010.00 | 8,120.00 | 7,072.23 | 125,995 |
| 2022-11-24 | 8,000.00 | 8,050.00 | 7,970.00 | 8,040.00 | 7,002.56 | 33,751 |
| 2022-11-23 | 8,010.00 | 8,110.00 | 7,800.00 | 7,990.00 | 6,959.01 | 41,441 |
| 2022-11-22 | 8,050.00 | 8,050.00 | 7,970.00 | 7,970.00 | 6,941.59 | 34,396 |
| 2022-11-21 | 8,090.00 | 8,110.00 | 7,850.00 | 8,050.00 | 7,011.27 | 77,032 |
| 2022-11-18 | 8,010.00 | 8,130.00 | 8,000.00 | 8,040.00 | 7,002.56 | 46,171 |
| 2022-11-17 | 7,980.00 | 8,060.00 | 7,970.00 | 8,010.00 | 6,976.43 | 33,194 |
| 2022-11-16 | 8,060.00 | 8,070.00 | 7,960.00 | 8,030.00 | 6,993.85 | 56,586 |
| 2022-11-15 | 8,000.00 | 8,070.00 | 7,970.00 | 8,010.00 | 6,976.43 | 39,757 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 60.0000 KRW |
| 2024-12-27 | 220.0000 KRW |
| 2023-12-27 | 220.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.