M2I Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 9,420.00 | 9,430.00 | 9,210.00 | 9,360.00 | 8,152.23 | 61,259 |
| 2022-08-12 | 9,380.00 | 9,450.00 | 9,310.00 | 9,420.00 | 8,204.49 | 40,378 |
| 2022-08-11 | 9,350.00 | 9,540.00 | 9,310.00 | 9,370.00 | 8,160.94 | 74,238 |
| 2022-08-10 | 9,400.00 | 9,400.00 | 9,180.00 | 9,350.00 | 8,143.52 | 40,417 |
| 2022-08-09 | 9,370.00 | 9,430.00 | 9,310.00 | 9,320.00 | 8,117.39 | 44,148 |
| 2022-08-08 | 9,300.00 | 9,450.00 | 9,150.00 | 9,450.00 | 8,230.62 | 47,417 |
| 2022-08-05 | 9,400.00 | 9,450.00 | 9,290.00 | 9,300.00 | 8,099.97 | 49,038 |
| 2022-08-04 | 9,600.00 | 9,600.00 | 9,310.00 | 9,370.00 | 8,160.94 | 75,089 |
| 2022-08-03 | 9,510.00 | 9,550.00 | 9,280.00 | 9,390.00 | 8,178.36 | 132,241 |
| 2022-08-02 | 9,110.00 | 9,960.00 | 9,090.00 | 9,450.00 | 8,230.62 | 1,038,570 |
| 2022-08-01 | 8,730.00 | 9,140.00 | 8,640.00 | 9,090.00 | 7,917.07 | 123,552 |
| 2022-07-29 | 8,640.00 | 8,790.00 | 8,640.00 | 8,730.00 | 7,603.52 | 51,286 |
| 2022-07-28 | 8,780.00 | 8,780.00 | 8,500.00 | 8,640.00 | 7,525.14 | 51,622 |
| 2022-07-27 | 8,500.00 | 8,550.00 | 8,400.00 | 8,490.00 | 7,394.49 | 25,284 |
| 2022-07-26 | 8,400.00 | 8,560.00 | 8,400.00 | 8,480.00 | 7,385.78 | 44,133 |
| 2022-07-25 | 8,480.00 | 8,570.00 | 8,390.00 | 8,510.00 | 7,411.91 | 35,735 |
| 2022-07-22 | 8,580.00 | 8,810.00 | 8,460.00 | 8,480.00 | 7,385.78 | 61,262 |
| 2022-07-21 | 8,480.00 | 8,910.00 | 8,390.00 | 8,580.00 | 7,472.88 | 269,182 |
| 2022-07-20 | 8,360.00 | 8,500.00 | 8,300.00 | 8,320.00 | 7,246.43 | 70,203 |
| 2022-07-19 | 8,200.00 | 8,390.00 | 8,110.00 | 8,340.00 | 7,263.85 | 77,941 |
| 2022-07-18 | 8,030.00 | 8,290.00 | 8,030.00 | 8,200.00 | 7,141.91 | 38,738 |
| 2022-07-15 | 8,110.00 | 8,200.00 | 7,970.00 | 8,020.00 | 6,985.14 | 44,899 |
| 2022-07-14 | 7,900.00 | 8,240.00 | 7,900.00 | 8,110.00 | 7,063.52 | 52,899 |
| 2022-07-13 | 8,050.00 | 8,200.00 | 7,960.00 | 8,020.00 | 6,985.14 | 46,700 |
| 2022-07-12 | 8,110.00 | 8,200.00 | 7,950.00 | 8,100.00 | 7,054.81 | 72,697 |
| 2022-07-11 | 8,370.00 | 8,370.00 | 8,170.00 | 8,210.00 | 7,150.62 | 83,541 |
| 2022-07-08 | 8,240.00 | 8,420.00 | 8,200.00 | 8,250.00 | 7,185.46 | 119,084 |
| 2022-07-07 | 8,220.00 | 8,350.00 | 8,150.00 | 8,210.00 | 7,150.62 | 76,029 |
| 2022-07-06 | 8,020.00 | 8,310.00 | 8,000.00 | 8,200.00 | 7,141.91 | 151,159 |
| 2022-07-05 | 7,920.00 | 8,150.00 | 7,920.00 | 8,060.00 | 7,019.98 | 91,160 |
| 2022-07-04 | 7,840.00 | 8,750.00 | 7,800.00 | 7,920.00 | 6,898.04 | 638,065 |
| 2022-07-01 | 7,890.00 | 8,240.00 | 7,750.00 | 7,870.00 | 6,854.49 | 155,397 |
| 2022-06-30 | 8,200.00 | 8,350.00 | 7,800.00 | 7,940.00 | 6,915.46 | 150,504 |
| 2022-06-29 | 8,170.00 | 8,330.00 | 8,160.00 | 8,300.00 | 7,229.01 | 76,863 |
| 2022-06-28 | 8,050.00 | 8,400.00 | 7,970.00 | 8,370.00 | 7,289.97 | 142,248 |
| 2022-06-27 | 7,970.00 | 8,190.00 | 7,930.00 | 8,050.00 | 7,011.27 | 104,788 |
| 2022-06-24 | 7,360.00 | 7,960.00 | 7,310.00 | 7,850.00 | 6,837.07 | 239,626 |
| 2022-06-23 | 7,960.00 | 8,290.00 | 7,350.00 | 7,350.00 | 6,401.59 | 266,332 |
| 2022-06-22 | 8,420.00 | 8,600.00 | 7,850.00 | 7,900.00 | 6,880.62 | 252,394 |
| 2022-06-21 | 8,210.00 | 8,570.00 | 8,000.00 | 8,450.00 | 7,359.65 | 262,606 |
| 2022-06-20 | 8,930.00 | 9,000.00 | 8,100.00 | 8,250.00 | 7,185.46 | 451,357 |
| 2022-06-17 | 9,300.00 | 9,300.00 | 8,730.00 | 8,930.00 | 7,777.72 | 629,011 |
| 2022-06-16 | 10,250.00 | 10,800.00 | 9,440.00 | 9,630.00 | 8,387.39 | 1,894,549 |
| 2022-06-15 | 9,790.00 | 10,300.00 | 9,730.00 | 9,940.00 | 8,657.39 | 1,371,791 |
| 2022-06-14 | 9,500.00 | 10,400.00 | 9,410.00 | 9,690.00 | 8,439.65 | 1,661,534 |
| 2022-06-13 | 9,600.00 | 9,940.00 | 9,320.00 | 9,640.00 | 8,396.10 | 859,498 |
| 2022-06-10 | 9,510.00 | 10,050.00 | 9,390.00 | 9,810.00 | 8,544.16 | 1,893,535 |
| 2022-06-09 | 8,970.00 | 10,250.00 | 8,890.00 | 9,600.00 | 8,361.26 | 6,123,082 |
| 2022-06-08 | 8,670.00 | 8,700.00 | 8,640.00 | 8,640.00 | 7,525.14 | 16,794 |
| 2022-06-07 | 8,840.00 | 8,840.00 | 8,630.00 | 8,640.00 | 7,525.14 | 23,493 |
| 2022-06-03 | 8,810.00 | 8,860.00 | 8,800.00 | 8,830.00 | 7,690.62 | 16,690 |
| 2022-06-02 | 8,850.00 | 8,850.00 | 8,760.00 | 8,810.00 | 7,673.20 | 15,480 |
| 2022-05-31 | 8,920.00 | 8,920.00 | 8,760.00 | 8,820.00 | 7,681.91 | 25,768 |
| 2022-05-30 | 8,810.00 | 8,880.00 | 8,700.00 | 8,810.00 | 7,673.20 | 23,801 |
| 2022-05-27 | 8,760.00 | 8,790.00 | 8,680.00 | 8,690.00 | 7,568.68 | 13,917 |
| 2022-05-26 | 8,740.00 | 8,790.00 | 8,680.00 | 8,680.00 | 7,559.97 | 19,380 |
| 2022-05-25 | 8,740.00 | 8,810.00 | 8,650.00 | 8,770.00 | 7,638.36 | 17,316 |
| 2022-05-24 | 8,900.00 | 8,910.00 | 8,700.00 | 8,740.00 | 7,612.23 | 26,716 |
| 2022-05-23 | 8,900.00 | 8,940.00 | 8,830.00 | 8,850.00 | 7,708.04 | 14,432 |
| 2022-05-20 | 8,770.00 | 8,870.00 | 8,750.00 | 8,840.00 | 7,699.33 | 16,877 |
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.