M2N Co., Ltd. 033310
KRX · South Korea · Producer Manufacturing
KRW 1,469.00-17.00 (-1.14%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,469.00 | -1.14% | KRW 1,486.00 | KRW 1,486.00 | KRW 1,442.00 | 99.22K |
| 2026-09-30 | KRW 1,486.00 | 0.00% | KRW 1,489.00 | KRW 1,513.00 | KRW 1,472.00 | 45.71K |
| 2026-09-29 | KRW 1,486.00 | +0.47% | KRW 1,499.00 | KRW 1,499.00 | KRW 1,465.00 | 29.46K |
| 2026-09-28 | KRW 1,479.00 | +1.44% | KRW 1,446.00 | KRW 1,500.00 | KRW 1,441.00 | 32.05K |
| 2026-09-23 | KRW 1,458.00 | -0.68% | KRW 1,460.00 | KRW 1,473.00 | KRW 1,435.00 | 36.07K |
| 2026-09-22 | KRW 1,468.00 | +1.45% | KRW 1,460.00 | KRW 1,474.00 | KRW 1,436.00 | 46.83K |
| 2026-09-21 | KRW 1,447.00 | -0.14% | KRW 1,464.00 | KRW 1,464.00 | KRW 1,431.00 | 31.84K |
| 2026-09-18 | KRW 1,449.00 | -0.14% | KRW 1,441.00 | KRW 1,469.00 | KRW 1,436.00 | 29.25K |
| 2026-09-17 | KRW 1,451.00 | +1.82% | KRW 1,439.00 | KRW 1,469.00 | KRW 1,408.00 | 29.44K |
| 2026-09-16 | KRW 1,425.00 | +0.64% | KRW 1,416.00 | KRW 1,427.00 | KRW 1,398.00 | 35.09K |
| 2026-09-15 | KRW 1,416.00 | +2.98% | KRW 1,376.00 | KRW 1,429.00 | KRW 1,376.00 | 85.58K |
| 2026-09-14 | KRW 1,375.00 | -6.40% | KRW 1,454.00 | KRW 1,468.00 | KRW 1,375.00 | 123.41K |
| 2026-09-11 | KRW 1,469.00 | +1.03% | KRW 1,460.00 | KRW 1,488.00 | KRW 1,433.00 | 24.51K |
| 2026-09-10 | KRW 1,454.00 | +0.28% | KRW 1,450.00 | KRW 1,490.00 | KRW 1,435.00 | 48.79K |
| 2026-09-09 | KRW 1,450.00 | +0.07% | KRW 1,444.00 | KRW 1,460.00 | KRW 1,430.00 | 32.43K |
| 2026-09-08 | KRW 1,449.00 | -0.07% | KRW 1,450.00 | KRW 1,498.00 | KRW 1,435.00 | 48.06K |
| 2026-09-07 | KRW 1,450.00 | -1.29% | KRW 1,469.00 | KRW 1,478.00 | KRW 1,445.00 | 58.41K |
| 2026-09-04 | KRW 1,469.00 | -0.54% | KRW 1,490.00 | KRW 1,538.00 | KRW 1,462.00 | 266.13K |
| 2026-09-03 | KRW 1,477.00 | 0.00% | KRW 1,477.00 | KRW 1,497.00 | KRW 1,458.00 | 62.28K |
| 2026-09-02 | KRW 1,477.00 | +2.21% | KRW 1,445.00 | KRW 1,491.00 | KRW 1,430.00 | 76.98K |
| 2026-09-01 | KRW 1,445.00 | -0.07% | KRW 1,446.00 | KRW 1,454.00 | KRW 1,416.00 | 55.04K |
| 2026-08-31 | KRW 1,446.00 | +0.49% | KRW 1,441.00 | KRW 1,459.00 | KRW 1,412.00 | 65.22K |
| 2026-08-28 | KRW 1,439.00 | +1.48% | KRW 1,438.00 | KRW 1,455.00 | KRW 1,406.00 | 79.74K |
| 2026-08-27 | KRW 1,418.00 | -1.39% | KRW 1,438.00 | KRW 1,453.00 | KRW 1,406.00 | 99.65K |
| 2026-08-26 | KRW 1,438.00 | -5.27% | KRW 1,518.00 | KRW 1,521.00 | KRW 1,424.00 | 360.54K |
| 2026-08-25 | KRW 1,518.00 | +12.28% | KRW 1,387.00 | KRW 1,629.00 | KRW 1,353.00 | 2.18M |
| 2026-08-24 | KRW 1,352.00 | -0.88% | KRW 1,386.00 | KRW 1,386.00 | KRW 1,350.00 | 35.26K |
| 2026-08-21 | KRW 1,364.00 | -1.87% | KRW 1,428.00 | KRW 1,428.00 | KRW 1,349.00 | 66.89K |
| 2026-08-20 | KRW 1,390.00 | +0.29% | KRW 1,390.00 | KRW 1,488.00 | KRW 1,386.00 | 217.72K |
| 2026-08-19 | KRW 1,386.00 | +2.97% | KRW 1,346.00 | KRW 1,606.00 | KRW 1,323.00 | 1.54M |
| 2026-08-18 | KRW 1,346.00 | -1.39% | KRW 1,353.00 | KRW 1,389.00 | KRW 1,336.00 | 56.69K |
| 2026-08-14 | KRW 1,365.00 | +1.87% | KRW 1,359.00 | KRW 1,370.00 | KRW 1,329.00 | 32.52K |
| 2026-08-13 | KRW 1,340.00 | -1.40% | KRW 1,365.00 | KRW 1,375.00 | KRW 1,327.00 | 33.96K |
| 2026-08-12 | KRW 1,359.00 | 0.00% | KRW 1,370.00 | KRW 1,375.00 | KRW 1,330.00 | 45.10K |
| 2026-08-11 | KRW 1,359.00 | +2.18% | KRW 1,330.00 | KRW 1,367.00 | KRW 1,330.00 | 31.91K |
| 2026-08-10 | KRW 1,330.00 | -0.52% | KRW 1,337.00 | KRW 1,350.00 | KRW 1,318.00 | 33.11K |
| 2026-08-07 | KRW 1,337.00 | +0.38% | KRW 1,329.00 | KRW 1,345.00 | KRW 1,312.00 | 32.99K |
| 2026-08-06 | KRW 1,332.00 | +0.68% | KRW 1,345.00 | KRW 1,345.00 | KRW 1,290.00 | 18.74K |
| 2026-08-05 | KRW 1,323.00 | -0.68% | KRW 1,319.00 | KRW 1,342.00 | KRW 1,316.00 | 48.39K |
| 2026-08-04 | KRW 1,332.00 | +1.76% | KRW 1,303.00 | KRW 1,334.00 | KRW 1,299.00 | 38.96K |
| 2026-08-03 | KRW 1,309.00 | +1.71% | KRW 1,295.00 | KRW 1,314.00 | KRW 1,286.00 | 33.27K |
| 2026-07-31 | KRW 1,287.00 | +3.46% | KRW 1,244.00 | KRW 1,290.00 | KRW 1,244.00 | 31.86K |
| 2026-07-30 | KRW 1,244.00 | +2.13% | KRW 1,150.00 | KRW 1,275.00 | KRW 1,150.00 | 43.28K |
| 2026-07-29 | KRW 1,218.00 | -5.95% | KRW 1,285.00 | KRW 1,309.00 | KRW 1,156.00 | 86.86K |
| 2026-07-28 | KRW 1,295.00 | -1.45% | KRW 1,303.00 | KRW 1,318.00 | KRW 1,266.00 | 54.35K |
| 2026-07-27 | KRW 1,314.00 | 0.00% | KRW 1,319.00 | KRW 1,337.00 | KRW 1,291.00 | 42.83K |
| 2026-07-24 | KRW 1,314.00 | -1.43% | KRW 1,316.00 | KRW 1,343.00 | KRW 1,302.00 | 51.60K |
| 2026-07-23 | KRW 1,333.00 | +5.38% | KRW 1,265.00 | KRW 1,340.00 | KRW 1,265.00 | 66.50K |
| 2026-07-22 | KRW 1,265.00 | -1.48% | KRW 1,265.00 | KRW 1,319.00 | KRW 1,265.00 | 38.88K |
| 2026-07-21 | KRW 1,284.00 | -0.70% | KRW 1,282.00 | KRW 1,318.00 | KRW 1,260.00 | 29.10K |
| 2026-07-20 | KRW 1,293.00 | -2.05% | KRW 1,251.00 | KRW 1,332.00 | KRW 1,251.00 | 29.76K |
| 2026-07-16 | KRW 1,320.00 | +0.53% | KRW 1,299.00 | KRW 1,334.00 | KRW 1,289.00 | 64.70K |
| 2026-07-15 | KRW 1,313.00 | +3.63% | KRW 1,267.00 | KRW 1,319.00 | KRW 1,267.00 | 56.51K |
| 2026-07-14 | KRW 1,267.00 | -2.61% | KRW 1,290.00 | KRW 1,314.00 | KRW 1,249.00 | 275.48K |
| 2026-07-13 | KRW 1,301.00 | -3.27% | KRW 1,355.00 | KRW 1,360.00 | KRW 1,290.00 | 47.95K |
| 2026-07-10 | KRW 1,345.00 | +3.38% | KRW 1,275.00 | KRW 1,350.00 | KRW 1,275.00 | 60.43K |
| 2026-07-09 | KRW 1,301.00 | -0.76% | KRW 1,201.00 | KRW 1,319.00 | KRW 1,201.00 | 208.56K |
| 2026-07-08 | KRW 1,311.00 | -5.07% | KRW 1,368.00 | KRW 1,374.00 | KRW 1,300.00 | 53.35K |
| 2026-07-07 | KRW 1,381.00 | +0.44% | KRW 1,379.00 | KRW 1,390.00 | KRW 1,335.00 | 44.04K |
| 2026-07-06 | KRW 1,375.00 | +0.44% | KRW 1,369.00 | KRW 1,377.00 | KRW 1,344.00 | 25.03K |
| 2026-07-03 | KRW 1,369.00 | -0.15% | KRW 1,353.00 | KRW 1,371.00 | KRW 1,321.00 | 96.13K |
| 2026-07-02 | KRW 1,371.00 | +0.07% | KRW 1,343.00 | KRW 1,380.00 | KRW 1,310.00 | 50.98K |
| 2026-07-01 | KRW 1,370.00 | +1.48% | KRW 1,350.00 | KRW 1,385.00 | KRW 1,322.00 | 79.18K |
| 2026-06-30 | KRW 1,350.00 | +0.75% | KRW 1,345.00 | KRW 1,370.00 | KRW 1,320.00 | 43.37K |
| 2026-06-29 | KRW 1,340.00 | +4.77% | KRW 1,231.00 | KRW 1,349.00 | KRW 1,231.00 | 90.96K |
| 2026-06-26 | KRW 1,279.00 | +2.57% | KRW 1,250.00 | KRW 1,293.00 | KRW 1,170.00 | 157.73K |
| 2026-06-25 | KRW 1,247.00 | +3.40% | KRW 1,196.00 | KRW 1,249.00 | KRW 1,180.00 | 96.32K |
| 2026-06-24 | KRW 1,206.00 | -0.50% | KRW 1,100.00 | KRW 1,248.00 | KRW 1,100.00 | 115.26K |
| 2026-06-23 | KRW 1,212.00 | -2.42% | KRW 1,244.00 | KRW 1,280.00 | KRW 1,171.00 | 180.17K |
| 2026-06-22 | KRW 1,242.00 | -4.90% | KRW 1,295.00 | KRW 1,315.00 | KRW 1,210.00 | 142.53K |
| 2026-06-19 | KRW 1,306.00 | -3.97% | KRW 1,349.00 | KRW 1,370.00 | KRW 1,270.00 | 197.91K |
| 2026-06-18 | KRW 1,360.00 | -3.55% | KRW 1,410.00 | KRW 1,439.00 | KRW 1,360.00 | 114.41K |
| 2026-06-17 | KRW 1,410.00 | +1.22% | KRW 1,377.00 | KRW 1,410.00 | KRW 1,351.00 | 75.42K |
| 2026-06-16 | KRW 1,393.00 | -0.36% | KRW 1,398.00 | KRW 1,410.00 | KRW 1,378.00 | 54.35K |
| 2026-06-15 | KRW 1,398.00 | 0.00% | KRW 1,398.00 | KRW 1,439.00 | KRW 1,367.00 | 45.24K |
| 2026-06-12 | KRW 1,398.00 | +0.07% | KRW 1,386.00 | KRW 1,428.00 | KRW 1,378.00 | 25.00K |
| 2026-06-11 | KRW 1,397.00 | -0.50% | KRW 1,404.00 | KRW 1,421.00 | KRW 1,282.00 | 55.94K |
| 2026-06-10 | KRW 1,404.00 | -0.50% | KRW 1,395.00 | KRW 1,444.00 | KRW 1,326.00 | 297.05K |
| 2026-06-09 | KRW 1,411.00 | +0.21% | KRW 1,408.00 | KRW 1,475.00 | KRW 1,405.00 | 70.35K |
| 2026-06-08 | KRW 1,408.00 | -5.88% | KRW 1,495.00 | KRW 1,495.00 | KRW 1,396.00 | 76.23K |
| 2026-06-05 | KRW 1,496.00 | -0.27% | KRW 1,426.00 | KRW 1,496.00 | KRW 1,419.00 | 125.94K |
| 2026-06-04 | KRW 1,500.00 | -1.25% | KRW 1,500.00 | KRW 1,519.00 | KRW 1,484.00 | 45.49K |
| 2026-06-02 | KRW 1,519.00 | -0.72% | KRW 1,530.00 | KRW 1,540.00 | KRW 1,470.00 | 118.50K |
| 2026-06-01 | KRW 1,530.00 | -4.08% | KRW 1,595.00 | KRW 1,595.00 | KRW 1,501.00 | 81.47K |
| 2026-05-29 | KRW 1,595.00 | +0.31% | KRW 1,561.00 | KRW 1,635.00 | KRW 1,508.00 | 129.51K |
| 2026-05-28 | KRW 1,590.00 | -2.39% | KRW 1,616.00 | KRW 1,638.00 | KRW 1,542.00 | 178.02K |
| 2026-05-27 | KRW 1,629.00 | -0.24% | KRW 1,620.00 | KRW 1,637.00 | KRW 1,595.00 | 99.76K |
| 2026-05-26 | KRW 1,633.00 | -2.86% | KRW 1,681.00 | KRW 1,693.00 | KRW 1,576.00 | 124.99K |
| 2026-05-22 | KRW 1,681.00 | +3.32% | KRW 1,626.00 | KRW 1,715.00 | KRW 1,625.00 | 103.10K |
| 2026-05-21 | KRW 1,627.00 | +0.56% | KRW 1,624.00 | KRW 1,639.00 | KRW 1,600.00 | 127.16K |