Skip to main content
Me2on Co., Ltd. (KOSDAQ:201490)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,240.00
-30.00 (-0.92%)
At close: Apr 28, 2026

Me2on Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,220.003,280.003,175.003,240.003,240.00-292,970
Apr 28, 20263,260.003,350.003,240.003,240.003,240.00-0.92%413,086
Apr 27, 20263,335.003,350.003,265.003,270.003,270.00-1.06%420,480
Apr 24, 20263,315.003,360.003,240.003,305.003,305.00-0.60%320,039
Apr 23, 20263,410.003,450.003,280.003,325.003,325.00-0.45%456,945
Apr 22, 20263,385.003,400.003,270.003,340.003,340.00-1.76%395,502
Apr 21, 20263,420.003,535.003,380.003,400.003,400.00-0.87%491,756
Apr 20, 20263,545.003,650.003,420.003,430.003,430.00-1.29%922,895
Apr 17, 20263,590.003,640.003,450.003,475.003,475.00-3.07%1,161,433
Apr 16, 20263,420.003,925.003,360.003,585.003,585.005.75%9,893,743
Apr 15, 20263,130.003,765.003,105.003,390.003,390.0010.24%9,410,841
Apr 14, 20263,085.003,130.003,050.003,075.003,075.002.16%625,049
Apr 13, 20263,070.003,125.002,990.003,010.003,010.00-2.59%737,447
Apr 10, 20262,900.003,315.002,890.003,090.003,090.006.55%3,412,289
Apr 9, 20262,980.003,000.002,885.002,900.002,900.00-2.85%391,419
Apr 8, 20262,970.003,080.002,965.002,985.002,985.003.65%1,008,820
Apr 7, 20263,245.003,245.002,860.002,880.002,880.00-10.00%1,575,590
Apr 6, 20262,790.003,625.002,760.003,200.003,200.0014.70%9,836,887
Apr 3, 20262,800.002,840.002,760.002,790.002,790.001.09%141,844
Apr 2, 20263,000.003,030.002,705.002,760.002,760.00-7.69%441,896
Apr 1, 20262,900.002,995.002,900.002,990.002,990.005.28%252,074
Mar 31, 20262,865.002,925.002,805.002,840.002,840.00-2.57%200,651
Mar 30, 20262,830.002,960.002,830.002,915.002,915.00-2.35%238,531
Mar 27, 20262,810.002,995.002,805.002,985.002,985.003.65%274,485
Mar 26, 20262,990.003,000.002,880.002,880.002,880.00-4.00%245,175
Mar 25, 20263,065.003,095.002,925.003,000.003,000.00-1.96%413,860
Mar 24, 20263,080.003,140.002,980.003,060.003,060.002.00%256,917
Mar 23, 20263,140.003,150.003,000.003,000.003,000.00-6.83%269,233
Mar 20, 20263,150.003,295.003,140.003,220.003,220.001.90%317,271
Mar 19, 20263,210.003,270.003,120.003,160.003,160.00-3.66%217,410
Mar 18, 20263,350.003,390.003,250.003,280.003,280.00-1.80%246,016
Mar 17, 20263,280.003,400.003,280.003,340.003,340.003.25%274,306
Mar 16, 20263,280.003,325.003,205.003,235.003,235.00-1.22%232,625
Mar 13, 20263,185.003,385.003,140.003,275.003,275.001.08%298,350
Mar 12, 20263,240.003,255.003,175.003,240.003,240.00-220,747
Mar 11, 20263,280.003,335.003,180.003,240.003,240.00-433,010
Mar 10, 20263,280.003,280.003,150.003,240.003,240.003.85%234,947
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