Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

ME2ON CO. LTD (201490) Historical Prices

KR:201490 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,585.002,685.002,555.002,605.002,605.00-2.43%270,5190.09
Oct 29, 20262,760.002,760.002,590.002,670.002,670.00-3.26%331,6520.12
Oct 28, 20262,720.002,800.002,720.002,760.002,760.00+1.85%232,5420.08
Oct 27, 20262,715.002,820.002,695.002,710.002,710.00+0.56%410,7630.14
Oct 26, 20262,710.002,800.002,680.002,695.002,695.00-1.28%209,1600.07
Oct 23, 20262,765.002,785.002,680.002,730.002,730.00-3.02%265,0400.09
Oct 22, 20262,850.002,895.002,770.002,815.002,815.00-2.09%281,5120.10
Oct 21, 20262,920.002,960.002,860.002,875.002,875.00-1.03%223,3930.08
Oct 20, 20262,960.003,020.002,875.002,905.002,905.00-2.52%286,3270.10
Oct 19, 20262,810.002,990.002,810.002,980.002,980.00+1.02%387,7210.13
Oct 16, 20262,870.003,045.002,870.002,950.002,950.00+3.33%512,1750.18
Oct 15, 20262,910.002,915.002,755.002,855.002,855.00-4.83%800,1030.28
Oct 14, 20263,020.003,130.002,935.003,000.003,000.00-0.66%589,3170.20
Oct 13, 20263,025.003,120.002,970.003,020.003,020.00-2.74%756,3880.26
Oct 12, 20263,285.003,345.003,080.003,105.003,105.00-5.62%666,0390.23
Oct 09, 20263,290.003,350.003,200.003,290.003,290.00+0.00%00.00
Oct 08, 20263,335.003,350.003,200.003,290.003,290.00-3.38%1,106,1390.39
Oct 07, 20263,515.003,535.003,365.003,405.003,405.00-3.13%791,7110.28
Oct 06, 20263,400.003,535.003,365.003,515.003,515.00+3.53%1,338,5100.47
Oct 05, 20263,395.003,455.003,355.003,395.003,395.00+0.00%00.00
Oct 02, 20263,455.003,455.003,355.003,395.003,395.00-0.88%738,4990.26
Oct 01, 20263,400.003,470.003,360.003,425.003,425.00+0.44%718,1420.26
Sep 30, 20263,420.003,490.003,375.003,410.003,410.00+0.74%951,5420.34
Sep 29, 20263,665.003,700.003,350.003,385.003,385.00-9.37%2,352,8390.85
Sep 28, 20263,705.003,800.003,665.003,735.003,735.00+0.81%1,997,9250.73
Sep 25, 20263,705.004,200.003,665.003,705.003,705.00+0.00%00.00
Sep 24, 20263,705.004,200.003,665.003,705.003,705.00+0.00%00.00
Sep 23, 20263,740.004,200.003,665.003,705.003,705.00-0.54%18,096,6807.35
Sep 22, 20264,080.004,080.003,710.003,725.003,725.00-8.14%4,270,9181.78
Sep 21, 20264,220.004,415.004,005.004,055.004,055.00-3.91%8,734,4903.86
Sep 18, 20264,465.004,535.004,065.004,220.004,220.00-8.95%11,827,0475.69
Sep 17, 20264,170.004,800.003,990.004,635.004,635.00+20.70%75,950,95386.53
Sep 16, 20263,840.003,840.003,840.003,840.003,840.00+29.95%1,969,4612.31
Sep 15, 20263,050.003,160.002,930.002,955.002,955.00-4.98%1,835,3162.23
Sep 14, 20262,715.003,150.002,670.003,110.003,110.00+13.50%3,682,6564.80
Sep 11, 20262,650.002,780.002,610.002,740.002,740.00+1.11%482,3720.63
Sep 10, 20262,735.002,745.002,645.002,710.002,710.00-2.34%699,5220.93
Sep 09, 20262,520.003,040.002,500.002,775.002,775.00+9.25%5,357,2607.98
Sep 08, 20262,600.002,640.002,540.002,540.002,540.00-3.97%391,2050.59
Sep 07, 20262,575.002,645.002,525.002,645.002,645.00+1.15%402,6810.61
Sep 04, 20262,780.002,800.002,585.002,615.002,615.00+0.00%1,384,8712.14
Sep 03, 20262,455.002,750.002,415.002,615.002,615.00+6.95%1,463,7392.32
Sep 02, 20262,430.002,500.002,400.002,445.002,445.00-2.59%374,1190.60
Sep 01, 20262,560.002,605.002,460.002,510.002,510.00+0.00%456,7600.73
Aug 31, 20262,520.002,525.002,415.002,510.002,510.00-3.83%459,8380.75
Aug 28, 20262,570.002,730.002,570.002,610.002,610.00+5.03%2,084,4383.54
Aug 27, 20262,500.002,605.002,420.002,485.002,485.00-1.39%689,9801.18
Aug 26, 20262,590.002,620.002,485.002,520.002,520.00-4.00%927,3241.61
Aug 25, 20262,550.002,755.002,475.002,625.002,625.00+4.37%6,143,07712.72
Aug 24, 20262,295.002,855.002,295.002,515.002,515.00+9.83%9,849,52829.52