Skip to main content
Me2on Co., Ltd. (KOSDAQ:201490)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,120.00
-190.00 (-5.74%)
At close: Mar 9, 2026

Me2on Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,130.003,285.003,000.003,120.003,120.00-5.74%386,622
Mar 6, 20263,175.003,340.003,175.003,310.003,310.001.85%300,443
Mar 5, 20262,995.003,340.002,995.003,250.003,250.0013.84%822,780
Mar 4, 20263,240.003,360.002,770.002,855.002,855.00-15.28%959,165
Mar 3, 20263,505.003,645.003,345.003,370.003,370.00-6.39%571,610
Feb 27, 20263,720.003,775.003,600.003,600.003,600.00-3.23%595,078
Feb 26, 20263,995.004,080.003,715.003,720.003,720.000.27%1,499,705
Feb 25, 20263,885.003,905.003,710.003,710.003,710.00-4.26%673,821
Feb 24, 20263,910.003,930.003,835.003,875.003,875.00-0.77%362,297
Feb 23, 20264,050.004,060.003,880.003,905.003,905.00-1.26%519,344
Feb 20, 20263,980.004,200.003,910.003,955.003,955.00-0.63%953,948
Feb 19, 20264,010.004,100.003,900.003,980.003,980.00-364,360
Feb 13, 20263,945.004,055.003,900.003,980.003,980.00-411,146
Feb 12, 20264,035.004,090.003,920.003,980.003,980.00-1.49%452,256
Feb 11, 20264,130.004,175.003,980.004,040.004,040.00-1.94%449,918
Feb 10, 20264,155.004,275.004,100.004,120.004,120.00-1.90%473,812
Feb 9, 20264,005.004,340.004,005.004,200.004,200.006.19%1,094,404
Feb 6, 20264,005.004,060.003,830.003,955.003,955.00-5.38%864,898
Feb 5, 20264,370.004,370.004,105.004,180.004,180.00-4.35%792,126
Feb 4, 20264,445.004,510.004,350.004,370.004,370.00-3.43%1,008,169
Feb 3, 20264,370.004,640.004,345.004,525.004,525.006.72%2,023,211
Feb 2, 20264,615.004,690.004,240.004,240.004,240.00-6.19%2,059,466
Jan 30, 20264,250.004,845.004,205.004,520.004,520.003.67%10,074,252
Jan 29, 20264,110.004,370.003,985.004,360.004,360.007.13%2,840,606
Jan 28, 20264,565.004,625.004,010.004,070.004,070.00-8.44%4,127,168
Jan 27, 20264,395.004,730.004,360.004,445.004,445.00-1.33%5,625,063
Jan 26, 20264,945.004,995.004,230.004,505.004,505.007.01%16,680,320
Jan 23, 20263,230.004,210.003,230.004,210.004,210.0029.94%11,324,691
Jan 22, 20263,245.003,350.003,175.003,240.003,240.000.62%490,767
Jan 21, 20263,340.003,350.003,155.003,220.003,220.00-5.15%592,171
Jan 20, 20263,280.003,485.003,215.003,395.003,395.003.66%904,190
Jan 19, 20263,500.003,500.003,265.003,275.003,275.00-5.07%725,133
Jan 16, 20263,500.003,780.003,435.003,450.003,450.00-1.85%1,103,877
Jan 15, 20263,505.003,555.003,455.003,515.003,515.000.43%261,722
Jan 14, 20263,500.003,580.003,440.003,500.003,500.00-0.28%390,823
Jan 13, 20263,470.003,525.003,350.003,510.003,510.001.15%319,333
Jan 12, 20263,440.003,535.003,410.003,470.003,470.000.73%401,168
Jan 9, 20263,415.003,540.003,385.003,445.003,445.002.07%409,843
Jan 8, 20263,565.003,565.003,350.003,375.003,375.00-4.80%705,216
Jan 7, 20263,800.003,805.003,455.003,545.003,545.00-6.83%832,099
Jan 6, 20263,825.003,865.003,745.003,805.003,805.000.13%390,211
Jan 5, 20263,790.003,845.003,725.003,800.003,800.001.06%382,938
Jan 2, 20263,580.003,760.003,545.003,760.003,760.004.16%438,468
Dec 30, 20253,700.003,720.003,600.003,610.003,610.00-3.35%302,493
Dec 29, 20253,540.003,800.003,540.003,735.003,735.003.75%581,905
Dec 26, 20253,725.003,785.003,595.003,600.003,600.00-2.70%561,369
Dec 24, 20253,840.003,840.003,660.003,700.003,700.00-3.01%585,117
Dec 23, 20253,965.004,080.003,810.003,815.003,815.00-4.98%1,094,131
Dec 22, 20253,800.004,130.003,770.004,015.004,015.007.07%3,345,487
Dec 19, 20253,500.003,810.003,490.003,750.003,750.007.14%1,053,661
Dec 18, 20253,455.003,590.003,430.003,500.003,500.00-0.14%526,395
Dec 17, 20253,600.003,695.003,495.003,505.003,505.00-1.54%475,390
Dec 16, 20253,640.003,675.003,510.003,560.003,560.00-3.78%493,163
Dec 15, 20253,725.003,810.003,680.003,700.003,700.00-2.25%450,043
Dec 12, 20253,725.003,810.003,670.003,785.003,785.003.13%734,477
Dec 11, 20253,650.003,785.003,595.003,670.003,670.000.55%913,571
Dec 10, 20253,620.003,750.003,620.003,650.003,650.00-1,261,191
Dec 9, 20253,530.003,665.003,500.003,650.003,650.003.69%588,956
Dec 8, 20253,590.003,640.003,485.003,520.003,520.00-1.68%737,510
Dec 5, 20253,595.003,700.003,570.003,580.003,580.00-0.69%939,182
Dec 4, 20253,615.003,650.003,530.003,605.003,605.00-0.14%998,570
Dec 3, 20253,990.004,060.003,595.003,610.003,610.00-9.18%2,628,404
Dec 2, 20254,000.004,015.003,930.003,975.003,975.00-0.50%290,395
Dec 1, 20254,060.004,170.003,985.003,995.003,995.00-0.25%384,754
Nov 28, 20253,940.004,040.003,900.004,005.004,005.001.65%342,812
Nov 27, 20254,100.004,140.003,915.003,940.003,940.00-3.79%564,018
Nov 26, 20254,010.004,130.003,950.004,095.004,095.002.50%399,148
Nov 25, 20254,155.004,260.003,945.003,995.003,995.00-2.80%343,739
Nov 24, 20254,120.004,240.004,035.004,110.004,110.001.99%408,172
Nov 21, 20254,140.004,230.003,995.004,030.004,030.00-4.95%642,673
Nov 20, 20254,220.004,435.004,145.004,240.004,240.00-2.30%1,115,909
Nov 19, 20254,235.004,800.004,165.004,340.004,340.003.58%3,331,947
Nov 18, 20254,365.004,410.004,110.004,190.004,190.00-4.77%603,504
Nov 17, 20254,505.004,530.004,370.004,400.004,400.00-2.22%597,121
Nov 14, 20254,560.004,720.004,500.004,500.004,500.00-4.36%563,808
Nov 13, 20254,800.004,800.004,665.004,705.004,705.00-1.36%461,890
Nov 12, 20254,620.004,890.004,620.004,770.004,770.003.47%937,855
Nov 11, 20255,010.005,160.004,560.004,610.004,610.00-7.15%1,429,318
Nov 10, 20254,605.005,140.004,575.004,965.004,965.009.97%1,942,833
Nov 7, 20254,555.004,660.004,480.004,515.004,515.00-3.83%589,311
Nov 6, 20254,750.004,770.004,575.004,695.004,695.00-340,160
Nov 5, 20254,695.004,705.004,445.004,695.004,695.00-0.84%638,375
Nov 4, 20254,690.004,840.004,590.004,735.004,735.000.74%568,912
Nov 3, 20254,795.004,930.004,645.004,700.004,700.00-2.79%839,178
Oct 31, 20254,715.004,890.004,715.004,835.004,835.000.94%496,679
Oct 30, 20254,880.004,895.004,710.004,790.004,790.00-1.84%722,162
Oct 29, 20254,870.004,980.004,850.004,880.004,880.00-504,678
Oct 28, 20255,070.005,070.004,880.004,880.004,880.00-3.37%580,579
Oct 27, 20254,945.005,130.004,945.005,050.005,050.002.12%512,924
Oct 24, 20255,040.005,090.004,860.004,945.004,945.00-1.10%772,944
Oct 23, 20254,985.005,150.004,930.005,000.005,000.00-0.99%395,643
Oct 22, 20255,050.005,070.004,965.005,050.005,050.001.10%432,700
Oct 21, 20255,150.005,240.004,990.004,995.004,995.00-2.25%658,782
Oct 20, 20254,955.005,190.004,955.005,110.005,110.002.82%565,394
Oct 17, 20255,090.005,130.004,945.004,970.004,970.00-2.36%682,750
Oct 16, 20255,360.005,380.005,020.005,090.005,090.00-5.04%1,292,671
Oct 15, 20255,570.005,580.005,340.005,360.005,360.00-0.19%760,007
Oct 14, 20255,330.005,540.005,230.005,370.005,370.001.70%1,124,830
Oct 13, 20255,330.005,400.005,190.005,280.005,280.00-3.30%821,290
Oct 10, 20255,500.005,560.005,370.005,460.005,460.00-816,191