Skip to main content
Me2on Co., Ltd. (KOSDAQ:201490)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,580.00
-25.00 (-0.69%)
At close: Dec 5, 2025

Me2on Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20255,640.005,710.005,450.005,460.005,460.00-1.44%1,004,090
Oct 1, 20255,650.005,860.005,520.005,540.005,540.00-1.95%1,193,245
Sep 30, 20256,030.006,150.005,620.005,650.005,650.00-5.04%1,420,345
Sep 29, 20256,050.006,200.005,910.005,950.005,950.00-0.83%1,460,139
Sep 26, 20256,120.006,230.005,870.006,000.006,000.00-3.85%2,588,686
Sep 25, 20255,900.006,300.005,860.006,240.006,240.006.85%6,239,977
Sep 24, 20256,010.006,200.005,800.005,840.005,840.00-1.35%1,698,915
Sep 23, 20256,120.006,190.005,920.005,920.005,920.00-3.90%1,901,539
Sep 22, 20256,440.006,480.006,110.006,160.006,160.00-3.75%2,901,205
Sep 19, 20256,050.006,900.006,010.006,400.006,400.006.14%21,128,230
Sep 18, 20255,920.006,040.005,780.006,030.006,030.002.55%1,656,655
Sep 17, 20256,100.006,180.005,820.005,880.005,880.00-4.08%2,121,281
Sep 16, 20256,190.006,320.006,000.006,130.006,130.00-2,559,162
Sep 15, 20256,080.006,250.005,980.006,130.006,130.000.82%2,224,145
Sep 12, 20256,510.006,800.006,070.006,080.006,080.00-4.55%7,227,225
Sep 11, 20256,400.006,650.006,280.006,370.006,370.001.11%6,723,241
Sep 10, 20256,450.006,750.006,270.006,300.006,300.00-0.79%7,064,982
Sep 9, 20255,830.006,610.005,790.006,350.006,350.009.48%21,334,590
Sep 8, 20255,800.005,920.005,690.005,800.005,800.000.17%1,283,763
Sep 5, 20256,010.006,040.005,730.005,790.005,790.00-2.36%2,010,046
Sep 4, 20255,870.006,130.005,810.005,930.005,930.000.51%4,238,906
Sep 3, 20256,200.006,220.005,850.005,900.005,900.00-2.80%4,250,905
Sep 2, 20255,970.006,300.005,650.006,070.006,070.001.85%8,054,034
Sep 1, 20255,530.006,050.005,370.005,960.005,960.007.19%7,286,472
Aug 29, 20255,370.005,560.005,330.005,560.005,560.004.51%2,376,784
Aug 28, 20255,340.005,680.005,280.005,320.005,320.00-1.48%3,005,640
Aug 27, 20255,560.005,600.005,310.005,400.005,400.00-1.46%1,782,562
Aug 26, 20255,860.005,900.005,420.005,480.005,480.00-8.97%3,117,707
Aug 25, 20255,840.006,330.005,750.006,020.006,020.004.33%6,805,136
Aug 22, 20255,970.006,200.005,700.005,770.005,770.00-5.41%4,050,046
Aug 21, 20256,290.006,660.005,990.006,100.006,100.00-4.09%7,963,686
Aug 20, 20255,560.006,360.005,200.006,360.006,360.0010.99%15,175,930
Aug 19, 20255,570.006,440.005,520.005,730.005,730.001.42%27,496,510
Aug 18, 20255,280.005,740.005,140.005,650.005,650.008.65%8,427,519
Aug 14, 20254,870.005,730.004,785.005,200.005,200.006.01%16,063,160
Aug 13, 20254,930.005,220.004,885.004,905.004,905.000.72%2,840,166
Aug 12, 20255,090.005,120.004,855.004,870.004,870.00-2.99%1,547,987
Aug 11, 20255,070.005,150.004,890.005,020.005,020.00-0.99%1,421,288
Aug 8, 20255,150.005,200.005,000.005,070.005,070.00-1.55%1,335,518
Aug 7, 20255,320.005,370.004,990.005,150.005,150.00-0.96%2,515,670
Aug 6, 20255,640.005,670.005,150.005,200.005,200.00-6.31%3,257,876
Aug 5, 20255,700.005,800.005,460.005,550.005,550.00-2.63%2,940,379
Aug 4, 20255,450.005,930.005,400.005,700.005,700.002.33%3,629,160
Aug 1, 20255,950.006,040.005,450.005,570.005,570.00-10.88%5,242,092
Jul 31, 20256,050.006,430.005,730.006,250.006,250.004.17%12,430,030
Jul 30, 20256,410.006,480.005,970.006,000.006,000.00-5.36%5,053,014
Jul 29, 20256,090.007,160.005,940.006,340.006,340.004.28%33,789,760
Jul 28, 20256,500.006,570.005,890.006,080.006,080.00-0.82%17,600,260
Jul 25, 20254,765.006,130.004,650.006,130.006,130.0029.87%26,783,020
Jul 24, 20254,700.005,110.004,660.004,720.004,720.000.43%3,960,444
Jul 23, 20254,505.004,830.004,380.004,700.004,700.001.84%2,030,649
Jul 22, 20254,485.004,750.004,345.004,615.004,615.001.88%2,321,204
Jul 21, 20254,620.004,695.004,410.004,530.004,530.00-0.77%1,040,709
Jul 18, 20254,685.004,795.004,450.004,565.004,565.00-1.51%1,842,322
Jul 17, 20255,220.005,310.004,565.004,635.004,635.00-6.17%3,147,219
Jul 16, 20254,900.005,190.004,780.004,940.004,940.00-5.90%4,047,210
Jul 15, 20255,300.005,590.005,010.005,250.005,250.000.96%3,985,487
Jul 14, 20255,730.005,970.005,150.005,200.005,200.00-13.19%4,441,600
Jul 11, 20256,910.007,000.005,860.005,990.005,990.00-12.94%6,388,804