ME2ON CO. LTD 201490
KRX · South Korea · Technology Services
KRW 3,395.00-30.00 (-0.88%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,395.00 | -0.88% | KRW 3,455.00 | KRW 3,455.00 | KRW 3,355.00 | 738.50K |
| 2026-10-01 | KRW 3,425.00 | +0.44% | KRW 3,400.00 | KRW 3,470.00 | KRW 3,360.00 | 718.14K |
| 2026-09-30 | KRW 3,410.00 | +0.74% | KRW 3,420.00 | KRW 3,490.00 | KRW 3,375.00 | 951.54K |
| 2026-09-29 | KRW 3,385.00 | -9.37% | KRW 3,665.00 | KRW 3,700.00 | KRW 3,350.00 | 2.35M |
| 2026-09-28 | KRW 3,735.00 | +0.81% | KRW 3,705.00 | KRW 3,800.00 | KRW 3,665.00 | 2.00M |
| 2026-09-23 | KRW 3,705.00 | -0.54% | KRW 3,740.00 | KRW 4,200.00 | KRW 3,665.00 | 18.10M |
| 2026-09-22 | KRW 3,725.00 | -8.14% | KRW 4,080.00 | KRW 4,080.00 | KRW 3,710.00 | 4.27M |
| 2026-09-21 | KRW 4,055.00 | -3.91% | KRW 4,220.00 | KRW 4,415.00 | KRW 4,005.00 | 8.73M |
| 2026-09-18 | KRW 4,220.00 | -8.95% | KRW 4,465.00 | KRW 4,535.00 | KRW 4,065.00 | 11.83M |
| 2026-09-17 | KRW 4,635.00 | +20.70% | KRW 4,170.00 | KRW 4,800.00 | KRW 3,990.00 | 75.95M |
| 2026-09-16 | KRW 3,840.00 | +29.95% | KRW 3,840.00 | KRW 3,840.00 | KRW 3,840.00 | 1.97M |
| 2026-09-15 | KRW 2,955.00 | -4.98% | KRW 3,050.00 | KRW 3,160.00 | KRW 2,930.00 | 23.08M |
| 2026-09-14 | KRW 3,110.00 | +13.50% | KRW 2,715.00 | KRW 3,150.00 | KRW 2,670.00 | 3.68M |
| 2026-09-11 | KRW 2,740.00 | +1.11% | KRW 2,650.00 | KRW 2,780.00 | KRW 2,610.00 | 482.37K |
| 2026-09-10 | KRW 2,710.00 | -2.34% | KRW 2,735.00 | KRW 2,745.00 | KRW 2,645.00 | 699.52K |
| 2026-09-09 | KRW 2,775.00 | +9.25% | KRW 2,520.00 | KRW 3,040.00 | KRW 2,500.00 | 5.36M |
| 2026-09-08 | KRW 2,540.00 | -3.97% | KRW 2,600.00 | KRW 2,640.00 | KRW 2,540.00 | 391.21K |
| 2026-09-07 | KRW 2,645.00 | +1.15% | KRW 2,575.00 | KRW 2,645.00 | KRW 2,525.00 | 402.68K |
| 2026-09-04 | KRW 2,615.00 | 0.00% | KRW 2,780.00 | KRW 2,800.00 | KRW 2,585.00 | 1.38M |
| 2026-09-03 | KRW 2,615.00 | +6.95% | KRW 2,455.00 | KRW 2,750.00 | KRW 2,415.00 | 1.46M |
| 2026-09-02 | KRW 2,445.00 | -2.59% | KRW 2,430.00 | KRW 2,500.00 | KRW 2,400.00 | 374.12K |
| 2026-09-01 | KRW 2,510.00 | 0.00% | KRW 2,560.00 | KRW 2,605.00 | KRW 2,460.00 | 456.76K |
| 2026-08-31 | KRW 2,510.00 | -3.83% | KRW 2,520.00 | KRW 2,525.00 | KRW 2,415.00 | 459.84K |
| 2026-08-28 | KRW 2,610.00 | +5.03% | KRW 2,570.00 | KRW 2,730.00 | KRW 2,570.00 | 2.08M |
| 2026-08-27 | KRW 2,485.00 | -1.39% | KRW 2,500.00 | KRW 2,605.00 | KRW 2,420.00 | 689.98K |
| 2026-08-26 | KRW 2,520.00 | -4.00% | KRW 2,590.00 | KRW 2,620.00 | KRW 2,485.00 | 927.32K |
| 2026-08-25 | KRW 2,625.00 | +4.37% | KRW 2,550.00 | KRW 2,755.00 | KRW 2,475.00 | 6.14M |
| 2026-08-24 | KRW 2,515.00 | +9.83% | KRW 2,295.00 | KRW 2,855.00 | KRW 2,295.00 | 9.85M |
| 2026-08-21 | KRW 2,290.00 | -3.38% | KRW 2,415.00 | KRW 2,515.00 | KRW 2,245.00 | 879.69K |
| 2026-08-20 | KRW 2,370.00 | +6.76% | KRW 2,310.00 | KRW 2,540.00 | KRW 2,310.00 | 1.72M |
| 2026-08-19 | KRW 2,220.00 | -3.69% | KRW 2,230.00 | KRW 2,300.00 | KRW 2,175.00 | 123.61K |
| 2026-08-18 | KRW 2,305.00 | -1.50% | KRW 2,340.00 | KRW 2,385.00 | KRW 2,255.00 | 232.45K |
| 2026-08-14 | KRW 2,340.00 | 0.00% | KRW 2,340.00 | KRW 2,390.00 | KRW 2,300.00 | 283.43K |
| 2026-08-13 | KRW 2,340.00 | +2.86% | KRW 2,305.00 | KRW 2,595.00 | KRW 2,205.00 | 2.34M |
| 2026-08-12 | KRW 2,275.00 | 0.00% | KRW 2,275.00 | KRW 2,280.00 | KRW 2,230.00 | 90.03K |
| 2026-08-11 | KRW 2,275.00 | +1.34% | KRW 2,245.00 | KRW 2,285.00 | KRW 2,205.00 | 157.26K |
| 2026-08-10 | KRW 2,245.00 | +4.91% | KRW 2,150.00 | KRW 2,255.00 | KRW 2,120.00 | 255.90K |
| 2026-08-07 | KRW 2,140.00 | -0.93% | KRW 2,145.00 | KRW 2,195.00 | KRW 2,075.00 | 80.38K |
| 2026-08-06 | KRW 2,160.00 | -2.70% | KRW 2,225.00 | KRW 2,250.00 | KRW 2,120.00 | 121.30K |
| 2026-08-05 | KRW 2,220.00 | +2.78% | KRW 2,195.00 | KRW 2,240.00 | KRW 2,135.00 | 274.91K |
| 2026-08-04 | KRW 2,160.00 | +3.60% | KRW 2,085.00 | KRW 2,165.00 | KRW 2,060.00 | 166.32K |
| 2026-08-03 | KRW 2,085.00 | +2.71% | KRW 2,010.00 | KRW 2,140.00 | KRW 2,000.00 | 114.69K |
| 2026-07-31 | KRW 2,030.00 | +9.79% | KRW 1,880.00 | KRW 2,035.00 | KRW 1,880.00 | 179.51K |
| 2026-07-30 | KRW 1,849.00 | -1.18% | KRW 1,738.00 | KRW 1,925.00 | KRW 1,738.00 | 223.40K |
| 2026-07-29 | KRW 1,871.00 | -5.89% | KRW 1,988.00 | KRW 2,100.00 | KRW 1,801.00 | 668.12K |
| 2026-07-28 | KRW 1,988.00 | -4.88% | KRW 2,065.00 | KRW 2,150.00 | KRW 1,978.00 | 263.15K |
| 2026-07-27 | KRW 2,090.00 | 0.00% | KRW 2,105.00 | KRW 2,200.00 | KRW 2,065.00 | 419.32K |
| 2026-07-24 | KRW 2,090.00 | -4.13% | KRW 2,135.00 | KRW 2,170.00 | KRW 2,055.00 | 345.25K |
| 2026-07-23 | KRW 2,180.00 | +8.73% | KRW 2,010.00 | KRW 2,455.00 | KRW 1,986.00 | 3.98M |
| 2026-07-22 | KRW 2,005.00 | +2.04% | KRW 2,000.00 | KRW 2,090.00 | KRW 1,974.00 | 166.46K |
| 2026-07-21 | KRW 1,965.00 | +1.34% | KRW 1,921.00 | KRW 1,981.00 | KRW 1,877.00 | 112.09K |
| 2026-07-20 | KRW 1,939.00 | -3.53% | KRW 1,990.00 | KRW 1,999.00 | KRW 1,905.00 | 73.26K |
| 2026-07-16 | KRW 2,010.00 | -0.99% | KRW 2,030.00 | KRW 2,055.00 | KRW 1,992.00 | 76.65K |
| 2026-07-15 | KRW 2,030.00 | +3.57% | KRW 1,965.00 | KRW 2,070.00 | KRW 1,965.00 | 120.05K |
| 2026-07-14 | KRW 1,960.00 | +0.51% | KRW 1,905.00 | KRW 1,970.00 | KRW 1,892.00 | 216.91K |
| 2026-07-13 | KRW 1,950.00 | -5.11% | KRW 2,055.00 | KRW 2,115.00 | KRW 1,935.00 | 133.88K |
| 2026-07-10 | KRW 2,055.00 | +5.66% | KRW 1,929.00 | KRW 2,085.00 | KRW 1,929.00 | 189.14K |
| 2026-07-09 | KRW 1,945.00 | +0.21% | KRW 1,914.00 | KRW 1,970.00 | KRW 1,873.00 | 181.63K |
| 2026-07-08 | KRW 1,941.00 | -2.07% | KRW 1,948.00 | KRW 2,005.00 | KRW 1,885.00 | 83.52K |
| 2026-07-07 | KRW 1,982.00 | -3.08% | KRW 2,005.00 | KRW 2,070.00 | KRW 1,950.00 | 124.91K |
| 2026-07-06 | KRW 2,045.00 | +2.40% | KRW 1,982.00 | KRW 2,065.00 | KRW 1,969.00 | 89.00K |
| 2026-07-03 | KRW 1,997.00 | +1.63% | KRW 1,965.00 | KRW 1,997.00 | KRW 1,850.00 | 147.68K |
| 2026-07-02 | KRW 1,965.00 | -2.24% | KRW 2,020.00 | KRW 2,045.00 | KRW 1,939.00 | 141.34K |
| 2026-07-01 | KRW 2,010.00 | +0.65% | KRW 1,998.00 | KRW 2,080.00 | KRW 1,966.00 | 123.17K |
| 2026-06-30 | KRW 1,997.00 | -2.11% | KRW 2,020.00 | KRW 2,060.00 | KRW 1,984.00 | 86.80K |
| 2026-06-29 | KRW 2,040.00 | +11.17% | KRW 1,798.00 | KRW 2,075.00 | KRW 1,798.00 | 304.82K |
| 2026-06-26 | KRW 1,835.00 | -4.68% | KRW 1,909.00 | KRW 1,924.00 | KRW 1,780.00 | 336.40K |
| 2026-06-25 | KRW 1,925.00 | -2.78% | KRW 1,980.00 | KRW 2,015.00 | KRW 1,902.00 | 210.93K |
| 2026-06-24 | KRW 1,980.00 | -1.00% | KRW 1,994.00 | KRW 2,020.00 | KRW 1,931.00 | 230.98K |
| 2026-06-23 | KRW 2,000.00 | -5.21% | KRW 2,095.00 | KRW 2,110.00 | KRW 1,990.00 | 299.17K |
| 2026-06-22 | KRW 2,110.00 | -4.09% | KRW 2,140.00 | KRW 2,200.00 | KRW 2,060.00 | 274.93K |
| 2026-06-19 | KRW 2,200.00 | -3.51% | KRW 2,280.00 | KRW 2,345.00 | KRW 2,105.00 | 278.09K |
| 2026-06-18 | KRW 2,280.00 | -3.18% | KRW 2,355.00 | KRW 2,365.00 | KRW 2,205.00 | 131.52K |
| 2026-06-17 | KRW 2,355.00 | 0.00% | KRW 2,350.00 | KRW 2,385.00 | KRW 2,295.00 | 160.24K |
| 2026-06-16 | KRW 2,355.00 | +1.29% | KRW 2,345.00 | KRW 2,390.00 | KRW 2,300.00 | 133.06K |
| 2026-06-15 | KRW 2,325.00 | -1.27% | KRW 2,355.00 | KRW 2,430.00 | KRW 2,300.00 | 173.13K |
| 2026-06-12 | KRW 2,355.00 | +3.97% | KRW 2,290.00 | KRW 2,370.00 | KRW 2,280.00 | 159.14K |
| 2026-06-11 | KRW 2,265.00 | +1.12% | KRW 2,180.00 | KRW 2,290.00 | KRW 2,165.00 | 118.78K |
| 2026-06-10 | KRW 2,240.00 | -1.54% | KRW 2,225.00 | KRW 2,285.00 | KRW 2,160.00 | 1 |
| 2026-06-09 | KRW 2,275.00 | +6.31% | KRW 2,135.00 | KRW 2,315.00 | KRW 2,135.00 | 348.38K |
| 2026-06-08 | KRW 2,140.00 | -8.35% | KRW 2,190.00 | KRW 2,285.00 | KRW 2,130.00 | 326.68K |
| 2026-06-05 | KRW 2,335.00 | -1.06% | KRW 2,310.00 | KRW 2,360.00 | KRW 2,270.00 | 176.87K |
| 2026-06-04 | KRW 2,360.00 | -0.84% | KRW 2,335.00 | KRW 2,435.00 | KRW 2,315.00 | 197.59K |
| 2026-06-02 | KRW 2,380.00 | -0.21% | KRW 2,365.00 | KRW 2,400.00 | KRW 2,200.00 | 408.64K |
| 2026-06-01 | KRW 2,385.00 | -3.25% | KRW 2,455.00 | KRW 2,500.00 | KRW 2,350.00 | 428.76K |
| 2026-05-29 | KRW 2,465.00 | -2.57% | KRW 2,560.00 | KRW 2,580.00 | KRW 2,410.00 | 296.28K |
| 2026-05-28 | KRW 2,530.00 | -1.17% | KRW 2,560.00 | KRW 2,600.00 | KRW 2,370.00 | 346.80K |
| 2026-05-27 | KRW 2,560.00 | -5.88% | KRW 2,710.00 | KRW 2,720.00 | KRW 2,510.00 | 449.90K |
| 2026-05-26 | KRW 2,720.00 | -2.33% | KRW 2,785.00 | KRW 2,820.00 | KRW 2,710.00 | 261.88K |
| 2026-05-22 | KRW 2,785.00 | +2.39% | KRW 2,735.00 | KRW 2,895.00 | KRW 2,735.00 | 254.98K |