Skip to main content
M2I Corporation (KOSDAQ:347890)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,550.00
-100.00 (-1.50%)
At close: Dec 5, 2025

M2I Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20256,500.006,660.006,330.006,650.006,650.003.91%149,228
Dec 3, 20256,330.006,550.006,300.006,400.006,400.001.11%29,846
Dec 2, 20256,210.006,360.006,180.006,330.006,330.001.93%23,000
Dec 1, 20256,320.006,390.006,190.006,210.006,210.00-1.27%28,189
Nov 28, 20256,280.006,480.006,190.006,290.006,290.000.16%71,970
Nov 27, 20256,190.006,300.006,120.006,280.006,280.001.45%20,633
Nov 26, 20256,090.006,290.006,070.006,190.006,190.001.64%31,026
Nov 25, 20256,050.006,230.006,050.006,090.006,090.00-19,157
Nov 24, 20256,240.006,240.006,050.006,090.006,090.00-1.77%24,366
Nov 21, 20256,300.006,370.006,100.006,200.006,200.00-2.82%66,810
Nov 20, 20256,250.006,550.006,210.006,380.006,380.003.91%103,979
Nov 19, 20256,380.006,970.006,060.006,140.006,140.001.99%653,479
Nov 18, 20255,850.006,200.005,650.006,020.006,020.002.73%60,593
Nov 17, 20255,990.006,030.005,740.005,860.005,860.00-2.01%45,410
Nov 14, 20256,100.006,110.005,980.005,980.005,980.00-2.76%28,850
Nov 13, 20256,310.006,310.006,030.006,150.006,150.000.82%12,953
Nov 12, 20256,010.006,340.005,910.006,100.006,100.001.50%42,679
Nov 11, 20256,020.006,290.005,900.006,010.006,010.00-1.80%30,108
Nov 10, 20255,910.006,140.005,910.006,120.006,120.001.49%22,298
Nov 7, 20256,110.006,180.005,980.006,030.006,030.00-2.58%20,625
Nov 6, 20256,140.006,290.006,050.006,190.006,190.001.14%22,942
Nov 5, 20256,240.006,240.005,850.006,120.006,120.00-1.13%65,792
Nov 4, 20256,360.006,380.006,170.006,190.006,190.00-2.67%32,304
Nov 3, 20256,300.006,500.006,170.006,360.006,360.003.58%69,442
Oct 31, 20256,000.006,230.006,000.006,140.006,140.001.49%21,379
Oct 30, 20256,080.006,140.005,900.006,050.006,050.00-0.33%42,596
Oct 29, 20256,330.006,360.006,070.006,070.006,070.00-4.11%72,399
Oct 28, 20256,290.006,380.006,230.006,330.006,330.000.64%24,580
Oct 27, 20256,420.006,420.006,270.006,290.006,290.00-1.72%31,690
Oct 24, 20256,380.006,470.006,350.006,400.006,400.000.63%17,699
Oct 23, 20256,570.006,570.006,360.006,360.006,360.00-3.34%23,674
Oct 22, 20256,660.006,660.006,470.006,580.006,580.00-1.20%25,240
Oct 21, 20256,680.006,770.006,500.006,660.006,660.00-0.30%29,183
Oct 20, 20256,510.006,690.006,420.006,680.006,680.002.61%34,569
Oct 17, 20256,560.006,620.006,420.006,510.006,510.00-0.91%30,316
Oct 16, 20256,780.006,790.006,540.006,570.006,570.00-3.10%38,232
Oct 15, 20256,410.006,790.006,410.006,780.006,780.005.94%65,362
Oct 14, 20256,480.006,770.006,180.006,400.006,400.00-1.23%106,022
Oct 13, 20256,480.006,490.006,330.006,480.006,480.00-36,288
Oct 10, 20256,620.006,620.006,370.006,480.006,480.000.78%35,369
Oct 2, 20256,430.006,450.006,230.006,430.006,430.002.23%30,508
Oct 1, 20256,420.006,460.006,290.006,290.006,290.00-2.02%35,563
Sep 30, 20256,580.006,690.006,410.006,420.006,420.00-2.43%29,372
Sep 29, 20256,420.006,720.006,420.006,580.006,580.002.17%35,412
Sep 26, 20256,530.006,610.006,400.006,440.006,440.00-1.23%52,509
Sep 25, 20256,520.006,620.006,480.006,520.006,520.000.15%32,288
Sep 24, 20256,740.006,740.006,460.006,510.006,510.00-1.66%57,642
Sep 23, 20256,650.006,730.006,500.006,620.006,620.000.15%66,928
Sep 22, 20256,880.007,050.006,590.006,610.006,610.00-3.50%116,677
Sep 19, 20256,850.007,060.006,710.006,850.006,850.00-137,558
Sep 18, 20256,880.006,920.006,710.006,850.006,850.001.48%121,339
Sep 17, 20256,640.006,760.006,520.006,750.006,750.001.50%143,436
Sep 16, 20256,730.006,950.006,580.006,650.006,650.000.15%384,201
Sep 15, 20256,300.006,980.006,300.006,640.006,640.006.07%868,585
Sep 12, 20256,290.006,440.006,230.006,260.006,260.00-0.48%77,060
Sep 11, 20256,300.006,320.006,200.006,290.006,290.000.32%48,963
Sep 10, 20256,270.006,480.006,220.006,270.006,270.000.32%141,981
Sep 9, 20256,200.006,400.006,200.006,250.006,250.000.81%114,911
Sep 8, 20256,240.006,290.006,130.006,200.006,200.00-0.64%80,634
Sep 5, 20256,130.006,310.006,100.006,240.006,240.001.96%162,733
Sep 4, 20256,000.006,120.005,940.006,120.006,120.001.49%88,628
Sep 3, 20256,280.006,340.005,960.006,030.006,030.00-4.44%368,861
Sep 2, 20256,490.006,580.006,180.006,310.006,310.000.16%508,198
Sep 1, 20256,080.007,510.005,850.006,300.006,300.006.06%4,262,287
Aug 29, 20255,940.006,010.005,880.005,940.005,940.00-24,231
Aug 28, 20256,120.006,120.005,920.005,940.005,940.00-1.82%50,009
Aug 27, 20256,010.006,100.005,900.006,050.006,050.000.17%55,028
Aug 26, 20255,910.006,100.005,790.006,040.006,040.003.96%114,136
Aug 25, 20255,780.005,850.005,660.005,810.005,810.001.40%14,276
Aug 22, 20255,800.005,890.005,720.005,730.005,730.00-2.05%19,379
Aug 21, 20255,710.005,850.005,680.005,850.005,850.002.45%14,329
Aug 20, 20255,710.005,860.005,550.005,710.005,710.00-1.21%31,094
Aug 19, 20255,820.005,820.005,660.005,780.005,780.00-0.69%17,049
Aug 18, 20255,950.005,950.005,740.005,820.005,820.00-2.35%26,817
Aug 14, 20255,980.006,010.005,900.005,960.005,960.000.68%27,669
Aug 13, 20255,830.005,940.005,795.005,920.005,920.001.20%39,464
Aug 12, 20255,950.005,960.005,820.005,850.005,850.00-1.52%27,971
Aug 11, 20255,890.005,950.005,770.005,940.005,940.000.85%38,149
Aug 8, 20255,750.005,900.005,710.005,890.005,890.002.61%50,202
Aug 7, 20255,710.005,770.005,610.005,740.005,740.000.70%32,348
Aug 6, 20255,800.005,800.005,610.005,700.005,700.000.88%20,873
Aug 5, 20255,590.005,680.005,560.005,650.005,650.002.73%14,637
Aug 4, 20255,470.005,630.005,470.005,500.005,500.00-1.26%25,528
Aug 1, 20255,670.005,710.005,490.005,570.005,570.00-1.94%20,342
Jul 31, 20255,700.005,760.005,560.005,680.005,680.00-0.35%26,528
Jul 30, 20255,560.005,730.005,560.005,700.005,700.002.52%35,656
Jul 29, 20255,440.005,720.005,440.005,560.005,560.001.28%48,878
Jul 28, 20255,700.005,700.005,490.005,490.005,490.00-3.68%68,365
Jul 25, 20255,530.006,790.005,510.005,700.005,700.003.64%1,179,854
Jul 24, 20255,450.005,510.005,410.005,500.005,500.000.18%14,070
Jul 23, 20255,490.005,530.005,410.005,490.005,490.00-11,627
Jul 22, 20255,600.005,600.005,490.005,490.005,490.00-1.61%16,738
Jul 21, 20255,570.005,610.005,550.005,580.005,580.000.18%15,120
Jul 18, 20255,560.005,580.005,510.005,570.005,570.000.18%13,674
Jul 17, 20255,560.005,560.005,470.005,560.005,560.00-23,549
Jul 16, 20255,630.005,630.005,490.005,560.005,560.00-10,441
Jul 15, 20255,600.005,600.005,480.005,560.005,560.000.18%25,605
Jul 14, 20255,560.005,560.005,490.005,550.005,550.000.54%26,392
Jul 11, 20255,590.005,620.005,500.005,520.005,520.00-0.90%15,513
Jul 10, 20255,590.005,590.005,520.005,570.005,570.000.72%10,503