Skip to main content
M2N Co.,Ltd (KOSDAQ:033310)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,935.00
+57.00 (3.04%)
At close: Dec 5, 2025

M2N Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,878.001,960.001,869.001,935.001,935.003.04%111,317
Dec 4, 20251,873.001,898.001,856.001,878.001,878.000.27%46,645
Dec 3, 20251,857.001,900.001,857.001,873.001,873.000.86%43,522
Dec 2, 20251,859.001,859.001,831.001,857.001,857.000.98%26,179
Dec 1, 20251,809.001,855.001,802.001,839.001,839.001.66%22,016
Nov 28, 20251,752.001,817.001,752.001,809.001,809.003.43%54,717
Nov 27, 20251,770.001,800.001,740.001,749.001,749.000.69%23,940
Nov 26, 20251,730.001,759.001,722.001,737.001,737.000.70%26,871
Nov 25, 20251,753.001,784.001,725.001,725.001,725.00-1.60%59,867
Nov 24, 20251,798.001,798.001,728.001,753.001,753.00-0.96%33,759
Nov 21, 20251,809.001,809.001,759.001,770.001,770.00-2.16%51,561
Nov 20, 20251,810.001,825.001,777.001,809.001,809.001.80%42,177
Nov 19, 20251,813.001,813.001,759.001,777.001,777.00-0.95%50,110
Nov 18, 20251,827.001,847.001,775.001,794.001,794.00-1.75%98,959
Nov 17, 20251,890.001,890.001,813.001,826.001,826.00-1.56%69,399
Nov 14, 20251,870.001,897.001,841.001,855.001,855.00-1.01%53,952
Nov 13, 20251,845.001,904.001,845.001,874.001,874.000.92%57,659
Nov 12, 20251,836.001,883.001,832.001,857.001,857.000.87%23,092
Nov 11, 20251,846.001,870.001,835.001,841.001,841.00-0.27%39,561
Nov 10, 20251,808.001,872.001,808.001,846.001,846.001.21%43,561
Nov 7, 20251,837.001,847.001,802.001,824.001,824.00-0.76%118,918
Nov 6, 20251,880.001,880.001,830.001,838.001,838.00-0.49%33,129
Nov 5, 20251,934.001,934.001,790.001,847.001,847.00-1.18%128,204
Nov 4, 20251,871.001,883.001,840.001,869.001,869.00-0.11%71,822
Nov 3, 20251,898.001,899.001,870.001,871.001,871.00-0.27%21,978
Oct 31, 20251,867.001,926.001,856.001,876.001,876.000.05%43,077
Oct 30, 20251,899.001,899.001,827.001,875.001,875.00-1.26%120,589
Oct 29, 20251,921.001,936.001,880.001,899.001,899.00-1.04%73,955
Oct 28, 20251,946.001,977.001,918.001,919.001,919.00-1.49%56,225
Oct 27, 20251,847.001,989.001,847.001,948.001,948.004.51%225,029
Oct 24, 20251,856.001,877.001,856.001,864.001,864.00-30,902
Oct 23, 20251,864.001,884.001,841.001,864.001,864.000.43%48,465
Oct 22, 20251,883.001,883.001,819.001,856.001,856.001.25%57,516
Oct 21, 20251,812.001,857.001,812.001,833.001,833.00-0.60%57,975
Oct 20, 20251,851.001,880.001,832.001,844.001,844.00-0.38%33,726
Oct 17, 20251,899.001,908.001,840.001,851.001,851.00-2.53%93,921
Oct 16, 20251,910.001,930.001,899.001,899.001,899.00-0.58%53,577
Oct 15, 20251,909.001,923.001,892.001,910.001,910.000.95%33,765
Oct 14, 20251,903.001,949.001,881.001,892.001,892.00-0.53%63,123
Oct 13, 20251,917.001,917.001,872.001,902.001,902.00-1.04%50,097
Oct 10, 20251,939.001,950.001,895.001,922.001,922.00-0.41%100,308
Oct 2, 20251,945.001,948.001,920.001,930.001,930.00-40,216
Oct 1, 20251,915.001,941.001,915.001,930.001,930.000.26%24,581
Sep 30, 20251,950.001,978.001,920.001,925.001,925.00-1.28%62,477
Sep 29, 20251,950.002,030.001,950.001,950.001,950.00-0.51%64,776
Sep 26, 20252,000.002,015.001,943.001,960.001,960.00-2.24%98,216
Sep 25, 20252,005.002,015.001,975.002,005.002,005.00-67,981
Sep 24, 20252,040.002,060.001,993.002,005.002,005.00-1.72%68,263
Sep 23, 20252,060.002,080.002,010.002,040.002,040.00-0.97%122,424
Sep 22, 20252,085.002,100.002,050.002,060.002,060.00-1.20%74,813
Sep 19, 20252,110.002,125.002,085.002,085.002,085.00-1.18%76,050
Sep 18, 20252,095.002,135.002,085.002,110.002,110.00-129,260
Sep 17, 20252,140.002,160.002,100.002,110.002,110.00-1.40%75,352
Sep 16, 20252,150.002,170.002,110.002,140.002,140.00-0.93%175,135
Sep 15, 20252,150.002,175.002,095.002,160.002,160.00-275,274
Sep 12, 20252,040.002,320.002,030.002,160.002,160.005.62%1,773,633
Sep 11, 20252,075.002,085.002,030.002,045.002,045.00-1.68%141,033
Sep 10, 20252,050.002,120.002,050.002,080.002,080.000.24%203,185
Sep 9, 20252,120.002,145.002,040.002,075.002,075.00-1.66%376,350
Sep 8, 20252,125.002,155.002,085.002,110.002,110.00-2.09%324,242
Sep 5, 20252,235.002,240.002,105.002,155.002,155.00-1.82%1,022,239
Sep 4, 20251,900.002,415.001,899.002,195.002,195.0016.08%7,897,412
Sep 3, 20251,900.001,934.001,891.001,891.001,891.00-0.47%20,129
Sep 2, 20251,880.001,946.001,880.001,900.001,900.001.06%27,415
Sep 1, 20251,913.001,913.001,880.001,880.001,880.00-1.73%32,190
Aug 29, 20251,958.001,958.001,901.001,913.001,913.00-0.10%21,969
Aug 28, 20251,916.001,929.001,900.001,915.001,915.00-28,041
Aug 27, 20251,932.001,938.001,906.001,915.001,915.00-0.88%27,125
Aug 26, 20251,949.001,949.001,923.001,932.001,932.00-0.92%25,162
Aug 25, 20251,910.001,950.001,903.001,950.001,950.002.09%34,566
Aug 22, 20251,952.001,952.001,900.001,910.001,910.00-0.52%33,301
Aug 21, 20251,948.001,967.001,912.001,920.001,920.000.10%77,616
Aug 20, 20251,950.001,950.001,876.001,918.001,918.00-0.26%47,990
Aug 19, 20251,960.001,960.001,911.001,923.001,923.00-1.38%21,172
Aug 18, 20252,005.002,005.001,910.001,950.001,950.00-2.50%34,345
Aug 14, 20251,999.002,020.001,993.002,000.002,000.000.05%50,440
Aug 13, 20251,980.002,020.001,980.001,999.001,999.000.15%24,900
Aug 12, 20252,010.002,020.001,994.001,996.001,996.00-0.70%13,529
Aug 11, 20252,035.002,035.001,956.002,010.002,010.000.50%33,689
Aug 8, 20252,020.002,020.001,975.002,000.002,000.000.05%15,279
Aug 7, 20252,020.002,020.001,987.001,999.001,999.000.20%21,855
Aug 6, 20252,025.002,040.001,990.001,995.001,995.00-1.48%60,685
Aug 5, 20252,025.002,070.002,010.002,025.002,025.00-36,410
Aug 4, 20251,990.002,035.001,983.002,025.002,025.001.76%52,473
Aug 1, 20252,030.002,030.001,952.001,990.001,990.00-0.75%54,465
Jul 31, 20251,977.002,020.001,977.002,005.002,005.00-60,682
Jul 30, 20252,020.002,095.001,999.002,005.002,005.00-0.74%67,438
Jul 29, 20252,010.002,030.001,993.002,020.002,020.00-31,358
Jul 28, 20252,050.002,070.002,005.002,020.002,020.00-1.46%38,113
Jul 25, 20252,020.002,080.002,020.002,050.002,050.000.49%40,093
Jul 24, 20252,050.002,070.002,000.002,040.002,040.00-0.49%41,289
Jul 23, 20252,110.002,145.002,030.002,050.002,050.00-3.07%65,066
Jul 22, 20252,120.002,145.002,090.002,115.002,115.00-0.24%92,335
Jul 21, 20252,130.002,170.002,120.002,120.002,120.00-0.70%54,662
Jul 18, 20252,130.002,180.002,115.002,135.002,135.00-48,008
Jul 17, 20252,150.002,180.002,105.002,135.002,135.00-0.70%79,899
Jul 16, 20252,160.002,175.002,140.002,150.002,150.00-0.46%32,382
Jul 15, 20252,160.002,185.002,110.002,160.002,160.00-30,786
Jul 14, 20252,210.002,210.002,140.002,160.002,160.00-2.26%38,512
Jul 11, 20252,210.002,235.002,190.002,210.002,210.00-45,952