ME2ZEN Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	25,700.00	25,750.00	23,400.00	23,400.00	17,430.21	400,091
2021-11-19	24,850.00	25,150.00	24,400.00	25,150.00	18,733.76	220,150
2021-11-18	24,300.00	26,500.00	23,850.00	25,250.00	18,808.24	946,434
2021-11-17	24,500.00	24,700.00	23,900.00	24,050.00	17,914.39	256,135
2021-11-16	24,850.00	24,900.00	24,000.00	24,550.00	18,286.83	178,394
2021-11-15	24,400.00	25,350.00	24,400.00	24,850.00	18,510.29	263,272
2021-11-12	25,400.00	25,500.00	24,350.00	24,700.00	18,398.56	387,971
2021-11-11	23,200.00	25,400.00	23,200.00	25,300.00	18,845.49	632,809
2021-11-10	24,500.00	25,200.00	23,750.00	23,800.00	17,728.17	783,926
2021-11-09	23,000.00	24,150.00	22,900.00	24,100.00	17,951.63	335,970
2021-11-08	22,700.00	23,100.00	22,500.00	23,050.00	17,169.51	107,206
2021-11-05	23,550.00	23,550.00	22,650.00	22,750.00	16,946.04	248,401
2021-11-04	23,150.00	23,900.00	23,150.00	23,550.00	17,541.95	167,315
2021-11-03	24,600.00	24,750.00	23,400.00	23,450.00	17,467.46	341,429
2021-11-02	24,850.00	25,050.00	24,150.00	24,400.00	18,175.10	336,611
2021-11-01	24,700.00	24,900.00	24,050.00	24,400.00	18,175.10	386,042
2021-10-29	24,000.00	24,250.00	23,650.00	24,150.00	17,988.88	193,568
2021-10-28	22,850.00	24,550.00	22,600.00	23,850.00	17,765.41	535,112
2021-10-27	22,850.00	22,900.00	22,250.00	22,850.00	17,020.53	106,037
2021-10-26	22,600.00	23,600.00	22,450.00	22,850.00	17,020.53	236,066
2021-10-25	22,100.00	22,750.00	21,950.00	22,700.00	16,908.80	163,800

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.