tiprankstipranks
ME2ON CO. LTD (KR:201490)
:201490
South Korea Market

ME2ON CO. LTD (201490) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 14, 2026
2,715.00
3,150.00
2,670.00
3,110.00
3,110.00
+13.50%
3,682,656
4.80
Sep 11, 2026
2,650.00
2,780.00
2,610.00
2,740.00
2,740.00
+1.11%
482,372
0.63
Sep 10, 2026
2,735.00
2,745.00
2,645.00
2,710.00
2,710.00
-2.34%
699,522
0.93
Sep 09, 2026
2,520.00
3,040.00
2,500.00
2,775.00
2,775.00
+9.25%
5,357,260
7.98
Sep 08, 2026
2,600.00
2,640.00
2,540.00
2,540.00
2,540.00
-3.97%
391,205
0.59
Sep 07, 2026
2,575.00
2,645.00
2,525.00
2,645.00
2,645.00
+1.15%
402,681
0.61
Sep 04, 2026
2,780.00
2,800.00
2,585.00
2,615.00
2,615.00
0.00%
1,384,871
2.14
Sep 03, 2026
2,455.00
2,750.00
2,415.00
2,615.00
2,615.00
+6.95%
1,463,739
2.32
Sep 02, 2026
2,430.00
2,500.00
2,400.00
2,445.00
2,445.00
-2.59%
374,119
0.60
Sep 01, 2026
2,560.00
2,605.00
2,460.00
2,510.00
2,510.00
0.00%
456,760
0.73
Aug 31, 2026
2,520.00
2,525.00
2,415.00
2,510.00
2,510.00
-3.83%
459,838
0.75
Aug 28, 2026
2,570.00
2,730.00
2,570.00
2,610.00
2,610.00
+5.03%
2,084,438
3.54
Aug 27, 2026
2,500.00
2,605.00
2,420.00
2,485.00
2,485.00
-1.39%
689,980
1.18
Aug 26, 2026
2,590.00
2,620.00
2,485.00
2,520.00
2,520.00
-4.00%
927,324
1.61
Aug 25, 2026
2,550.00
2,755.00
2,475.00
2,625.00
2,625.00
+4.37%
6,143,077
12.72
Aug 24, 2026
2,295.00
2,855.00
2,295.00
2,515.00
2,515.00
+9.83%
9,849,528
29.52
Aug 21, 2026
2,415.00
2,515.00
2,245.00
2,290.00
2,290.00
-3.38%
879,687
2.72
Aug 20, 2026
2,310.00
2,540.00
2,310.00
2,370.00
2,370.00
+6.76%
1,720,180
5.80
Aug 19, 2026
2,230.00
2,300.00
2,175.00
2,220.00
2,220.00
-3.69%
123,607
0.41
Aug 18, 2026
2,340.00
2,385.00
2,255.00
2,305.00
2,305.00
-1.50%
232,446
0.78
Aug 17, 2026
2,340.00
2,390.00
2,300.00
2,340.00
2,340.00
0.00%
0
0.00
Aug 14, 2026
2,340.00
2,390.00
2,300.00
2,340.00
2,340.00
0.00%
283,434
0.93
Aug 13, 2026
2,305.00
2,595.00
2,205.00
2,340.00
2,340.00
+2.86%
2,342,441
8.66
Aug 12, 2026
2,275.00
2,280.00
2,230.00
2,275.00
2,275.00
0.00%
90,028
0.33
Aug 11, 2026
2,245.00
2,285.00
2,205.00
2,275.00
2,275.00
+1.34%
157,258
0.56
Aug 10, 2026
2,150.00
2,255.00
2,120.00
2,245.00
2,245.00
+4.91%
255,895
0.91
Aug 07, 2026
2,145.00
2,195.00
2,075.00
2,140.00
2,140.00
-0.93%
80,384
0.28
Aug 06, 2026
2,225.00
2,250.00
2,120.00
2,160.00
2,160.00
-2.70%
121,295
0.41
Aug 05, 2026
2,195.00
2,240.00
2,135.00
2,220.00
2,220.00
+2.78%
274,913
0.93
Aug 04, 2026
2,085.00
2,165.00
2,060.00
2,160.00
2,160.00
+3.60%
166,318
0.54
Aug 03, 2026
2,010.00
2,140.00
2,000.00
2,085.00
2,085.00
+2.71%
114,694
0.32
Jul 31, 2026
1,880.00
2,035.00
1,880.00
2,030.00
2,030.00
+9.79%
179,506
0.50
Jul 30, 2026
1,738.00
1,925.00
1,738.00
1,849.00
1,849.00
-1.18%
223,404
0.62
Jul 29, 2026
1,988.00
2,100.00
1,801.00
1,871.00
1,871.00
-5.89%
668,120
1.90
Jul 28, 2026
2,065.00
2,150.00
1,978.00
1,988.00
1,988.00
-4.88%
263,152
0.75
Jul 27, 2026
2,105.00
2,200.00
2,065.00
2,090.00
2,090.00
0.00%
419,324
1.20
Jul 24, 2026
2,135.00
2,170.00
2,055.00
2,090.00
2,090.00
-4.13%
345,254
0.98
Jul 23, 2026
2,010.00
2,455.00
1,986.00
2,180.00
2,180.00
+8.73%
3,978,885
13.50
Jul 22, 2026
2,000.00
2,090.00
1,974.00
2,005.00
2,005.00
+2.04%
166,456
0.56
Jul 21, 2026
1,921.00
1,981.00
1,877.00
1,965.00
1,965.00
+1.34%
112,087
0.37
Jul 20, 2026
1,990.00
1,999.00
1,905.00
1,939.00
1,939.00
-3.53%
73,257
0.24
Jul 17, 2026
2,010.00
2,055.00
1,992.00
2,010.00
2,010.00
0.00%
0
0.00
Jul 16, 2026
2,030.00
2,055.00
1,992.00
2,010.00
2,010.00
-0.99%
76,654
0.23
Jul 15, 2026
1,965.00
2,070.00
1,965.00
2,030.00
2,030.00
+3.57%
120,053
0.35
Jul 14, 2026
1,905.00
1,970.00
1,892.00
1,960.00
1,960.00
+0.51%
216,908
0.43
Jul 13, 2026
2,055.00
2,115.00
1,935.00
1,950.00
1,950.00
-5.11%
133,882
0.21
Jul 10, 2026
1,929.00
2,085.00
1,929.00
2,055.00
2,055.00
+5.66%
189,142
0.29
Jul 09, 2026
1,914.00
1,970.00
1,873.00
1,945.00
1,945.00
+0.21%
181,632
0.27
Jul 08, 2026
1,948.00
2,005.00
1,885.00
1,941.00
1,941.00
-2.07%
83,523
0.12
Jul 07, 2026
2,005.00
2,070.00
1,950.00
1,982.00
1,982.00
-3.08%
124,912
0.17
Rows:
50