M2I Corporation (KOSDAQ:347890)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6,500.00 | 6,660.00 | 6,330.00 | 6,650.00 | 6,650.00 | 3.91% | 149,228 |
| Dec 3, 2025 | 6,330.00 | 6,550.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1.11% | 29,846 |
| Dec 2, 2025 | 6,210.00 | 6,360.00 | 6,180.00 | 6,330.00 | 6,330.00 | 1.93% | 23,000 |
| Dec 1, 2025 | 6,320.00 | 6,390.00 | 6,190.00 | 6,210.00 | 6,210.00 | -1.27% | 28,189 |
| Nov 28, 2025 | 6,280.00 | 6,480.00 | 6,190.00 | 6,290.00 | 6,290.00 | 0.16% | 71,970 |
| Nov 27, 2025 | 6,190.00 | 6,300.00 | 6,120.00 | 6,280.00 | 6,280.00 | 1.45% | 20,633 |
| Nov 26, 2025 | 6,090.00 | 6,290.00 | 6,070.00 | 6,190.00 | 6,190.00 | 1.64% | 31,026 |
| Nov 25, 2025 | 6,050.00 | 6,230.00 | 6,050.00 | 6,090.00 | 6,090.00 | - | 19,157 |
| Nov 24, 2025 | 6,240.00 | 6,240.00 | 6,050.00 | 6,090.00 | 6,090.00 | -1.77% | 24,366 |
| Nov 21, 2025 | 6,300.00 | 6,370.00 | 6,100.00 | 6,200.00 | 6,200.00 | -2.82% | 66,810 |
| Nov 20, 2025 | 6,250.00 | 6,550.00 | 6,210.00 | 6,380.00 | 6,380.00 | 3.91% | 103,979 |
| Nov 19, 2025 | 6,380.00 | 6,970.00 | 6,060.00 | 6,140.00 | 6,140.00 | 1.99% | 653,479 |
| Nov 18, 2025 | 5,850.00 | 6,200.00 | 5,650.00 | 6,020.00 | 6,020.00 | 2.73% | 60,593 |
| Nov 17, 2025 | 5,990.00 | 6,030.00 | 5,740.00 | 5,860.00 | 5,860.00 | -2.01% | 45,410 |
| Nov 14, 2025 | 6,100.00 | 6,110.00 | 5,980.00 | 5,980.00 | 5,980.00 | -2.76% | 28,850 |
| Nov 13, 2025 | 6,310.00 | 6,310.00 | 6,030.00 | 6,150.00 | 6,150.00 | 0.82% | 12,953 |
| Nov 12, 2025 | 6,010.00 | 6,340.00 | 5,910.00 | 6,100.00 | 6,100.00 | 1.50% | 42,679 |
| Nov 11, 2025 | 6,020.00 | 6,290.00 | 5,900.00 | 6,010.00 | 6,010.00 | -1.80% | 30,108 |
| Nov 10, 2025 | 5,910.00 | 6,140.00 | 5,910.00 | 6,120.00 | 6,120.00 | 1.49% | 22,298 |
| Nov 7, 2025 | 6,110.00 | 6,180.00 | 5,980.00 | 6,030.00 | 6,030.00 | -2.58% | 20,625 |
| Nov 6, 2025 | 6,140.00 | 6,290.00 | 6,050.00 | 6,190.00 | 6,190.00 | 1.14% | 22,942 |
| Nov 5, 2025 | 6,240.00 | 6,240.00 | 5,850.00 | 6,120.00 | 6,120.00 | -1.13% | 65,792 |
| Nov 4, 2025 | 6,360.00 | 6,380.00 | 6,170.00 | 6,190.00 | 6,190.00 | -2.67% | 32,304 |
| Nov 3, 2025 | 6,300.00 | 6,500.00 | 6,170.00 | 6,360.00 | 6,360.00 | 3.58% | 69,442 |
| Oct 31, 2025 | 6,000.00 | 6,230.00 | 6,000.00 | 6,140.00 | 6,140.00 | 1.49% | 21,379 |
| Oct 30, 2025 | 6,080.00 | 6,140.00 | 5,900.00 | 6,050.00 | 6,050.00 | -0.33% | 42,596 |
| Oct 29, 2025 | 6,330.00 | 6,360.00 | 6,070.00 | 6,070.00 | 6,070.00 | -4.11% | 72,399 |
| Oct 28, 2025 | 6,290.00 | 6,380.00 | 6,230.00 | 6,330.00 | 6,330.00 | 0.64% | 24,580 |
| Oct 27, 2025 | 6,420.00 | 6,420.00 | 6,270.00 | 6,290.00 | 6,290.00 | -1.72% | 31,690 |
| Oct 24, 2025 | 6,380.00 | 6,470.00 | 6,350.00 | 6,400.00 | 6,400.00 | 0.63% | 17,699 |
| Oct 23, 2025 | 6,570.00 | 6,570.00 | 6,360.00 | 6,360.00 | 6,360.00 | -3.34% | 23,674 |
| Oct 22, 2025 | 6,660.00 | 6,660.00 | 6,470.00 | 6,580.00 | 6,580.00 | -1.20% | 25,240 |
| Oct 21, 2025 | 6,680.00 | 6,770.00 | 6,500.00 | 6,660.00 | 6,660.00 | -0.30% | 29,183 |
| Oct 20, 2025 | 6,510.00 | 6,690.00 | 6,420.00 | 6,680.00 | 6,680.00 | 2.61% | 34,569 |
| Oct 17, 2025 | 6,560.00 | 6,620.00 | 6,420.00 | 6,510.00 | 6,510.00 | -0.91% | 30,316 |
| Oct 16, 2025 | 6,780.00 | 6,790.00 | 6,540.00 | 6,570.00 | 6,570.00 | -3.10% | 38,232 |
| Oct 15, 2025 | 6,410.00 | 6,790.00 | 6,410.00 | 6,780.00 | 6,780.00 | 5.94% | 65,362 |
| Oct 14, 2025 | 6,480.00 | 6,770.00 | 6,180.00 | 6,400.00 | 6,400.00 | -1.23% | 106,022 |
| Oct 13, 2025 | 6,480.00 | 6,490.00 | 6,330.00 | 6,480.00 | 6,480.00 | - | 36,288 |
| Oct 10, 2025 | 6,620.00 | 6,620.00 | 6,370.00 | 6,480.00 | 6,480.00 | 0.78% | 35,369 |
| Oct 2, 2025 | 6,430.00 | 6,450.00 | 6,230.00 | 6,430.00 | 6,430.00 | 2.23% | 30,508 |
| Oct 1, 2025 | 6,420.00 | 6,460.00 | 6,290.00 | 6,290.00 | 6,290.00 | -2.02% | 35,563 |
| Sep 30, 2025 | 6,580.00 | 6,690.00 | 6,410.00 | 6,420.00 | 6,420.00 | -2.43% | 29,372 |
| Sep 29, 2025 | 6,420.00 | 6,720.00 | 6,420.00 | 6,580.00 | 6,580.00 | 2.17% | 35,412 |
| Sep 26, 2025 | 6,530.00 | 6,610.00 | 6,400.00 | 6,440.00 | 6,440.00 | -1.23% | 52,509 |
| Sep 25, 2025 | 6,520.00 | 6,620.00 | 6,480.00 | 6,520.00 | 6,520.00 | 0.15% | 32,288 |
| Sep 24, 2025 | 6,740.00 | 6,740.00 | 6,460.00 | 6,510.00 | 6,510.00 | -1.66% | 57,642 |
| Sep 23, 2025 | 6,650.00 | 6,730.00 | 6,500.00 | 6,620.00 | 6,620.00 | 0.15% | 66,928 |
| Sep 22, 2025 | 6,880.00 | 7,050.00 | 6,590.00 | 6,610.00 | 6,610.00 | -3.50% | 116,677 |
| Sep 19, 2025 | 6,850.00 | 7,060.00 | 6,710.00 | 6,850.00 | 6,850.00 | - | 137,558 |