M2N Co.,Ltd (KOSDAQ:033310)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,878.00 | 1,960.00 | 1,869.00 | 1,935.00 | 1,935.00 | 3.04% | 111,317 |
| Dec 4, 2025 | 1,873.00 | 1,898.00 | 1,856.00 | 1,878.00 | 1,878.00 | 0.27% | 46,645 |
| Dec 3, 2025 | 1,857.00 | 1,900.00 | 1,857.00 | 1,873.00 | 1,873.00 | 0.86% | 43,522 |
| Dec 2, 2025 | 1,859.00 | 1,859.00 | 1,831.00 | 1,857.00 | 1,857.00 | 0.98% | 26,179 |
| Dec 1, 2025 | 1,809.00 | 1,855.00 | 1,802.00 | 1,839.00 | 1,839.00 | 1.66% | 22,016 |
| Nov 28, 2025 | 1,752.00 | 1,817.00 | 1,752.00 | 1,809.00 | 1,809.00 | 3.43% | 54,717 |
| Nov 27, 2025 | 1,770.00 | 1,800.00 | 1,740.00 | 1,749.00 | 1,749.00 | 0.69% | 23,940 |
| Nov 26, 2025 | 1,730.00 | 1,759.00 | 1,722.00 | 1,737.00 | 1,737.00 | 0.70% | 26,871 |
| Nov 25, 2025 | 1,753.00 | 1,784.00 | 1,725.00 | 1,725.00 | 1,725.00 | -1.60% | 59,867 |
| Nov 24, 2025 | 1,798.00 | 1,798.00 | 1,728.00 | 1,753.00 | 1,753.00 | -0.96% | 33,759 |
| Nov 21, 2025 | 1,809.00 | 1,809.00 | 1,759.00 | 1,770.00 | 1,770.00 | -2.16% | 51,561 |
| Nov 20, 2025 | 1,810.00 | 1,825.00 | 1,777.00 | 1,809.00 | 1,809.00 | 1.80% | 42,177 |
| Nov 19, 2025 | 1,813.00 | 1,813.00 | 1,759.00 | 1,777.00 | 1,777.00 | -0.95% | 50,110 |
| Nov 18, 2025 | 1,827.00 | 1,847.00 | 1,775.00 | 1,794.00 | 1,794.00 | -1.75% | 98,959 |
| Nov 17, 2025 | 1,890.00 | 1,890.00 | 1,813.00 | 1,826.00 | 1,826.00 | -1.56% | 69,399 |
| Nov 14, 2025 | 1,870.00 | 1,897.00 | 1,841.00 | 1,855.00 | 1,855.00 | -1.01% | 53,952 |
| Nov 13, 2025 | 1,845.00 | 1,904.00 | 1,845.00 | 1,874.00 | 1,874.00 | 0.92% | 57,659 |
| Nov 12, 2025 | 1,836.00 | 1,883.00 | 1,832.00 | 1,857.00 | 1,857.00 | 0.87% | 23,092 |
| Nov 11, 2025 | 1,846.00 | 1,870.00 | 1,835.00 | 1,841.00 | 1,841.00 | -0.27% | 39,561 |
| Nov 10, 2025 | 1,808.00 | 1,872.00 | 1,808.00 | 1,846.00 | 1,846.00 | 1.21% | 43,561 |
| Nov 7, 2025 | 1,837.00 | 1,847.00 | 1,802.00 | 1,824.00 | 1,824.00 | -0.76% | 118,918 |
| Nov 6, 2025 | 1,880.00 | 1,880.00 | 1,830.00 | 1,838.00 | 1,838.00 | -0.49% | 33,129 |
| Nov 5, 2025 | 1,934.00 | 1,934.00 | 1,790.00 | 1,847.00 | 1,847.00 | -1.18% | 128,204 |
| Nov 4, 2025 | 1,871.00 | 1,883.00 | 1,840.00 | 1,869.00 | 1,869.00 | -0.11% | 71,822 |
| Nov 3, 2025 | 1,898.00 | 1,899.00 | 1,870.00 | 1,871.00 | 1,871.00 | -0.27% | 21,978 |
| Oct 31, 2025 | 1,867.00 | 1,926.00 | 1,856.00 | 1,876.00 | 1,876.00 | 0.05% | 43,077 |
| Oct 30, 2025 | 1,899.00 | 1,899.00 | 1,827.00 | 1,875.00 | 1,875.00 | -1.26% | 120,589 |
| Oct 29, 2025 | 1,921.00 | 1,936.00 | 1,880.00 | 1,899.00 | 1,899.00 | -1.04% | 73,955 |
| Oct 28, 2025 | 1,946.00 | 1,977.00 | 1,918.00 | 1,919.00 | 1,919.00 | -1.49% | 56,225 |
| Oct 27, 2025 | 1,847.00 | 1,989.00 | 1,847.00 | 1,948.00 | 1,948.00 | 4.51% | 225,029 |
| Oct 24, 2025 | 1,856.00 | 1,877.00 | 1,856.00 | 1,864.00 | 1,864.00 | - | 30,902 |
| Oct 23, 2025 | 1,864.00 | 1,884.00 | 1,841.00 | 1,864.00 | 1,864.00 | 0.43% | 48,465 |
| Oct 22, 2025 | 1,883.00 | 1,883.00 | 1,819.00 | 1,856.00 | 1,856.00 | 1.25% | 57,516 |
| Oct 21, 2025 | 1,812.00 | 1,857.00 | 1,812.00 | 1,833.00 | 1,833.00 | -0.60% | 57,975 |
| Oct 20, 2025 | 1,851.00 | 1,880.00 | 1,832.00 | 1,844.00 | 1,844.00 | -0.38% | 33,726 |
| Oct 17, 2025 | 1,899.00 | 1,908.00 | 1,840.00 | 1,851.00 | 1,851.00 | -2.53% | 93,921 |
| Oct 16, 2025 | 1,910.00 | 1,930.00 | 1,899.00 | 1,899.00 | 1,899.00 | -0.58% | 53,577 |
| Oct 15, 2025 | 1,909.00 | 1,923.00 | 1,892.00 | 1,910.00 | 1,910.00 | 0.95% | 33,765 |
| Oct 14, 2025 | 1,903.00 | 1,949.00 | 1,881.00 | 1,892.00 | 1,892.00 | -0.53% | 63,123 |
| Oct 13, 2025 | 1,917.00 | 1,917.00 | 1,872.00 | 1,902.00 | 1,902.00 | -1.04% | 50,097 |
| Oct 10, 2025 | 1,939.00 | 1,950.00 | 1,895.00 | 1,922.00 | 1,922.00 | -0.41% | 100,308 |
| Oct 2, 2025 | 1,945.00 | 1,948.00 | 1,920.00 | 1,930.00 | 1,930.00 | - | 40,216 |
| Oct 1, 2025 | 1,915.00 | 1,941.00 | 1,915.00 | 1,930.00 | 1,930.00 | 0.26% | 24,581 |
| Sep 30, 2025 | 1,950.00 | 1,978.00 | 1,920.00 | 1,925.00 | 1,925.00 | -1.28% | 62,477 |
| Sep 29, 2025 | 1,950.00 | 2,030.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.51% | 64,776 |
| Sep 26, 2025 | 2,000.00 | 2,015.00 | 1,943.00 | 1,960.00 | 1,960.00 | -2.24% | 98,216 |
| Sep 25, 2025 | 2,005.00 | 2,015.00 | 1,975.00 | 2,005.00 | 2,005.00 | - | 67,981 |
| Sep 24, 2025 | 2,040.00 | 2,060.00 | 1,993.00 | 2,005.00 | 2,005.00 | -1.72% | 68,263 |
| Sep 23, 2025 | 2,060.00 | 2,080.00 | 2,010.00 | 2,040.00 | 2,040.00 | -0.97% | 122,424 |
| Sep 22, 2025 | 2,085.00 | 2,100.00 | 2,050.00 | 2,060.00 | 2,060.00 | -1.20% | 74,813 |