KOSDAQ - Delayed Quote KRW

M2I Corporation (347890.KQ)

Compare
5,790.00
0.00
(0.00%)
As of 11:28:38 AM GMT+9. Market Open.
Currency in KRW
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20255,750.005,790.005,730.005,790.005,790.002,943
Jan 17, 20255,790.005,820.005,760.005,790.005,790.005,007
Jan 16, 20255,720.005,800.005,720.005,790.005,790.0010,814
Jan 15, 20255,660.005,720.005,660.005,720.005,720.005,382
Jan 14, 20255,650.005,710.005,650.005,690.005,690.006,627
Jan 13, 20255,650.005,730.005,640.005,690.005,690.004,842
Jan 10, 20255,800.005,800.005,650.005,680.005,680.0039,547
Jan 9, 20255,820.005,880.005,780.005,800.005,800.0014,062
Jan 8, 20255,810.005,850.005,700.005,820.005,820.008,895
Jan 7, 20255,900.005,950.005,740.005,810.005,810.0014,345
Jan 6, 20255,680.005,870.005,650.005,830.005,830.0018,724
Jan 3, 20255,700.005,750.005,560.005,710.005,710.0016,832
Jan 2, 20255,310.005,720.005,310.005,720.005,720.0022,535
Dec 30, 20245,310.005,450.005,260.005,430.005,430.007,934
Dec 27, 2024 220.00 Dividend
Dec 27, 20245,360.005,360.005,270.005,320.005,320.0012,120
Dec 26, 20245,350.005,450.005,310.005,430.005,210.0011,287
Dec 24, 20245,320.005,400.005,320.005,360.005,142.8419,056
Dec 23, 20245,280.005,380.005,280.005,360.005,142.8413,043
Dec 20, 20245,400.005,410.005,260.005,280.005,066.0813,570
Dec 19, 20245,240.005,410.005,230.005,410.005,190.818,967
Dec 18, 20245,310.005,390.005,300.005,310.005,094.8612,633
Dec 17, 20245,300.005,350.005,280.005,310.005,094.864,834
Dec 16, 20245,350.005,410.005,280.005,350.005,133.248,238
Dec 13, 20245,240.005,370.005,240.005,350.005,133.2411,620
Dec 12, 20245,180.005,310.005,050.005,290.005,075.6722,256
Dec 11, 20245,010.005,250.005,010.005,200.004,989.3220,562
Dec 10, 20244,880.005,120.004,880.005,110.004,902.9645,686
Dec 9, 20245,190.005,190.004,805.004,900.004,701.4776,699
Dec 6, 20245,250.005,350.005,200.005,200.004,989.3245,195
Dec 5, 20245,370.005,500.005,330.005,340.005,123.6517,045
Dec 4, 20245,290.005,490.005,290.005,450.005,229.1917,446
Dec 3, 20245,320.005,500.005,320.005,460.005,238.7816,488
Dec 2, 20245,450.005,540.005,400.005,420.005,200.4118,170
Nov 29, 20245,540.005,540.005,450.005,450.005,229.1910,746
Nov 28, 20245,530.005,600.005,440.005,560.005,334.7320,081
Nov 27, 20245,540.005,580.005,450.005,570.005,344.3319,112
Nov 26, 20245,590.005,590.005,460.005,540.005,315.547,185
Nov 25, 20245,410.005,540.005,410.005,520.005,296.3526,757
Nov 22, 20245,430.005,530.005,430.005,430.005,210.0019,439
Nov 21, 20245,460.005,480.005,420.005,470.005,248.388,480
Nov 20, 20245,480.005,480.005,440.005,470.005,248.388,185
Nov 19, 20245,470.005,520.005,150.005,480.005,257.9716,151
Nov 18, 20245,420.005,630.005,420.005,480.005,257.9725,154
Nov 15, 20245,380.005,600.005,280.005,580.005,353.9236,193
Nov 14, 20245,200.005,530.005,200.005,390.005,171.6250,549
Nov 13, 20245,250.005,330.005,130.005,200.004,989.3253,275
Nov 12, 20245,520.005,570.005,270.005,390.005,171.6283,933
Nov 11, 20245,580.005,640.005,470.005,570.005,344.3319,416
Nov 8, 20245,550.005,660.005,550.005,630.005,401.9063,204
Nov 7, 20245,700.005,720.005,590.005,600.005,373.1112,118
Nov 6, 20245,670.005,740.005,620.005,700.005,469.068,099
Nov 4, 20245,550.005,660.005,510.005,650.005,421.0914,229
Nov 1, 20245,430.005,570.005,430.005,550.005,325.147,047
Oct 31, 20245,540.005,570.005,450.005,550.005,325.1416,256
Oct 30, 20245,540.005,600.005,520.005,540.005,315.548,947
Oct 29, 20245,500.005,600.005,500.005,580.005,353.9222,961
Oct 28, 20245,460.005,680.005,460.005,570.005,344.3328,108
Oct 25, 20245,600.005,650.005,540.005,650.005,421.0913,602
Oct 24, 20245,630.005,660.005,560.005,600.005,373.1113,277
Oct 23, 20245,620.005,670.005,590.005,630.005,401.9012,315
Oct 22, 20245,670.005,670.005,590.005,630.005,401.9022,216
Oct 21, 20245,640.005,800.005,620.005,680.005,449.8714,300
Oct 18, 20245,640.005,660.005,590.005,640.005,411.4916,805
Oct 17, 20245,720.005,730.005,610.005,640.005,411.4918,048
Oct 16, 20245,800.005,800.005,630.005,700.005,469.0613,404
Oct 15, 20245,730.005,750.005,650.005,700.005,469.0615,911
Oct 14, 20245,760.005,760.005,650.005,730.005,497.8512,023
Oct 11, 20245,700.005,750.005,600.005,730.005,497.8523,277
Oct 10, 20245,760.005,810.005,640.005,700.005,469.069,769
Oct 8, 20245,780.005,780.005,660.005,670.005,440.2820,613
Oct 7, 20245,710.005,810.005,660.005,750.005,517.0421,013
Oct 4, 20245,790.005,830.005,690.005,710.005,478.6626,022
Oct 2, 20245,680.005,900.005,640.005,770.005,536.2231,614
Sep 30, 20245,920.005,970.005,770.005,850.005,612.9819,817
Sep 27, 20245,960.006,000.005,910.005,970.005,728.1210,315
Sep 26, 20245,810.005,990.005,810.005,970.005,728.1218,025
Sep 25, 20245,820.005,890.005,800.005,810.005,574.609,048
Sep 24, 20245,870.005,880.005,820.005,820.005,584.2016,347
Sep 23, 20245,890.005,900.005,770.005,870.005,632.1710,765
Sep 20, 20245,850.005,930.005,820.005,840.005,603.3914,701
Sep 19, 20245,900.005,940.005,780.005,850.005,612.9829,739
Sep 13, 20245,970.006,070.005,880.005,940.005,699.3412,904
Sep 12, 20245,970.006,030.005,970.006,010.005,766.507,365
Sep 11, 20246,090.006,100.005,930.005,960.005,718.5314,327
Sep 10, 20246,100.006,220.005,900.006,090.005,843.2651,850
Sep 9, 20245,520.006,040.005,440.006,040.005,795.2957,750
Sep 6, 20245,760.005,780.005,530.005,690.005,459.4749,789
Sep 5, 20245,760.005,850.005,680.005,750.005,517.0448,270
Sep 4, 20246,030.006,100.005,760.005,760.005,526.6376,844
Sep 3, 20246,210.006,240.006,110.006,120.005,872.0419,437
Sep 2, 20246,250.006,360.006,140.006,250.005,996.7834,346
Aug 30, 20246,200.006,280.006,200.006,250.005,996.785,764
Aug 29, 20246,290.006,300.006,060.006,250.005,996.7843,109
Aug 28, 20246,340.006,410.006,260.006,260.006,006.3743,070
Aug 27, 20246,370.006,400.006,290.006,340.006,083.1314,225
Aug 26, 20246,440.006,450.006,300.006,390.006,131.1033,583
Aug 23, 20246,440.006,490.006,350.006,430.006,169.489,669
Aug 22, 20246,460.006,510.006,440.006,440.006,179.0827,847
Aug 21, 20246,490.006,500.006,350.006,480.006,217.4615,360
Aug 20, 20246,500.006,520.006,410.006,510.006,246.2451,808
Aug 19, 20246,580.006,580.006,410.006,450.006,188.6735,779
Aug 16, 20246,590.006,630.006,520.006,550.006,284.6212,057
Aug 14, 20246,490.006,600.006,490.006,590.006,323.0033,217
Aug 13, 20246,490.006,490.006,370.006,470.006,207.8617,374
Aug 12, 20246,240.006,480.006,240.006,450.006,188.6733,874
Aug 9, 20246,100.006,260.006,100.006,240.005,987.1830,406
Aug 8, 20246,070.006,110.005,930.006,100.005,852.8529,260
Aug 7, 20245,950.006,210.005,950.006,070.005,824.0779,561
Aug 6, 20245,760.006,170.005,760.006,030.005,785.69102,731
Aug 5, 20246,360.006,360.005,620.005,800.005,565.01196,931
Aug 2, 20246,510.006,580.006,270.006,360.006,102.3258,158
Aug 1, 20246,660.006,660.006,520.006,600.006,332.6061,443
Jul 31, 20246,470.007,300.006,460.006,600.006,332.60803,707
Jul 30, 20246,380.006,440.006,360.006,430.006,169.4819,724
Jul 29, 20246,420.006,430.006,340.006,380.006,121.5132,984
Jul 26, 20246,290.006,440.006,290.006,390.006,131.1036,099
Jul 25, 20246,410.006,410.006,250.006,300.006,044.7568,825
Jul 24, 20246,410.007,440.006,270.006,410.006,150.29627,239
Jul 23, 20246,260.006,520.006,260.006,490.006,227.0544,672
Jul 22, 20246,250.006,310.006,150.006,300.006,044.7553,251
Jul 19, 20246,250.006,370.006,200.006,270.006,015.9739,622
Jul 18, 20246,400.006,490.006,300.006,320.006,063.9455,739
Jul 17, 20246,530.006,530.006,440.006,490.006,227.0531,811
Jul 16, 20246,500.006,560.006,480.006,550.006,284.6214,438
Jul 15, 20246,550.006,560.006,470.006,550.006,284.6214,919
Jul 12, 20246,500.006,570.006,500.006,550.006,284.6218,059
Jul 11, 20246,490.006,560.006,470.006,550.006,284.6215,534
Jul 10, 20246,550.006,610.006,470.006,550.006,284.6225,936
Jul 9, 20246,540.006,580.006,480.006,550.006,284.6212,804
Jul 8, 20246,610.006,610.006,500.006,540.006,275.0326,980
Jul 5, 20246,640.006,750.006,560.006,610.006,342.1922,540
Jul 4, 20246,590.006,670.006,580.006,650.006,380.5716,542
Jul 3, 20246,660.006,670.006,500.006,650.006,380.5759,424
Jul 2, 20246,680.006,680.006,500.006,670.006,399.7641,176
Jul 1, 20246,710.006,780.006,690.006,690.006,418.9518,624
Jun 28, 20246,770.006,810.006,650.006,770.006,495.7122,624
Jun 27, 20246,710.006,790.006,680.006,770.006,495.7123,899
Jun 26, 20246,790.006,790.006,580.006,770.006,495.7117,196
Jun 25, 20246,760.006,810.006,680.006,800.006,524.4916,200
Jun 24, 20246,690.006,820.006,690.006,760.006,486.1114,487
Jun 21, 20246,740.006,890.006,730.006,810.006,534.0920,522
Jun 20, 20246,770.006,830.006,660.006,790.006,514.9010,176
Jun 19, 20246,730.006,880.006,600.006,740.006,466.9280,017
Jun 18, 20246,660.006,800.006,590.006,730.006,457.3334,676
Jun 17, 20246,860.006,970.006,550.006,720.006,447.73164,280
Jun 14, 20247,000.007,040.006,790.006,890.006,610.85129,082
Jun 13, 20247,110.007,110.006,990.007,040.006,754.7727,348
Jun 12, 20247,070.007,100.007,000.007,070.006,783.5517,755
Jun 11, 20247,080.007,150.007,000.007,070.006,783.5528,815
Jun 10, 20247,190.007,190.007,080.007,150.006,860.314,675
Jun 7, 20247,050.007,160.007,050.007,150.006,860.3115,192
Jun 5, 20247,050.007,180.007,050.007,100.006,812.3429,673
Jun 4, 20247,200.007,210.007,100.007,180.006,889.1018,955
Jun 3, 20247,150.007,270.007,150.007,210.006,917.8815,673
May 31, 20247,070.007,240.007,070.007,230.006,937.0740,034
May 30, 20247,050.007,130.007,040.007,100.006,812.3421,579
May 29, 20247,180.007,180.007,030.007,130.006,841.1238,994
May 28, 20247,140.007,180.007,020.007,180.006,889.1025,829
May 27, 20247,190.007,200.007,000.007,140.006,850.7243,724
May 24, 20247,200.007,200.007,060.007,170.006,879.5024,881
May 23, 20247,200.007,200.007,040.007,200.006,908.2938,492
May 22, 20247,260.007,260.007,120.007,210.006,917.8835,536
May 21, 20247,220.007,240.007,060.007,240.006,946.6733,737
May 20, 20247,200.007,220.007,050.007,220.006,927.4832,504
May 17, 20247,290.007,300.007,020.007,220.006,927.4848,867
May 16, 20247,350.007,350.007,190.007,290.006,994.6428,776
May 14, 20247,330.007,340.007,260.007,330.007,033.0211,716
May 13, 20247,340.007,340.007,230.007,330.007,033.0214,618
May 10, 20247,310.007,350.007,260.007,330.007,033.0214,535
May 9, 20247,290.007,320.007,280.007,320.007,023.439,046
May 8, 20247,220.007,320.007,220.007,300.007,004.2414,642
May 7, 20247,260.007,280.007,210.007,280.006,985.0519,592
May 3, 20247,240.007,260.007,140.007,250.006,956.2619,412
May 2, 20247,260.007,270.007,170.007,240.006,946.679,997
Apr 30, 20247,270.007,270.007,190.007,260.006,965.869,369
Apr 29, 20247,260.007,270.007,170.007,260.006,965.8613,679
Apr 26, 20247,180.007,350.007,110.007,260.006,965.8628,807
Apr 25, 20247,140.007,240.007,090.007,180.006,889.1015,301
Apr 24, 20247,130.007,180.007,080.007,130.006,841.1214,254
Apr 23, 20247,080.007,150.007,010.007,130.006,841.1219,823
Apr 22, 20247,190.007,190.007,050.007,110.006,821.9322,396
Apr 19, 20247,190.007,200.006,950.007,190.006,898.6942,799
Apr 18, 20247,140.007,220.007,140.007,200.006,908.2913,289
Apr 17, 20247,160.007,240.007,140.007,170.006,879.5035,090
Apr 16, 20247,240.007,250.007,120.007,250.006,956.2624,452
Apr 15, 20247,240.007,300.007,150.007,300.007,004.2433,941
Apr 12, 20247,260.007,320.007,260.007,310.007,013.8310,882
Apr 11, 20247,310.007,320.007,180.007,300.007,004.2423,577
Apr 9, 20247,300.007,350.007,230.007,310.007,013.8329,900
Apr 8, 20247,490.007,550.007,300.007,320.007,023.4343,192
Apr 5, 20247,460.007,530.007,400.007,530.007,224.9231,204
Apr 4, 20247,510.007,590.007,490.007,530.007,224.9234,960
Apr 3, 20247,730.007,730.007,490.007,510.007,205.7381,999
Apr 2, 20247,760.007,780.007,650.007,750.007,436.0035,313
Apr 1, 20247,650.007,760.007,620.007,730.007,416.8134,544
Mar 29, 20247,720.007,720.007,590.007,610.007,301.6837,436
Mar 28, 20247,630.007,780.007,550.007,720.007,407.2254,122
Mar 27, 20247,650.007,670.007,560.007,630.007,320.8723,287
Mar 26, 20247,660.007,680.007,600.007,660.007,349.6520,242
Mar 25, 20247,630.007,690.007,580.007,660.007,349.6546,097
Mar 22, 20247,640.007,730.007,580.007,620.007,311.2723,934
Mar 21, 20247,630.007,700.007,600.007,630.007,320.8723,069
Mar 20, 20247,620.007,690.007,600.007,630.007,320.8724,542
Mar 19, 20247,660.007,670.007,560.007,650.007,340.0622,196
Mar 18, 20247,650.007,670.007,550.007,660.007,349.6535,720
Mar 15, 20247,700.007,730.007,590.007,670.007,359.2543,521
Mar 14, 20247,780.007,800.007,650.007,700.007,388.0325,161
Mar 13, 20247,850.007,850.007,720.007,790.007,474.3833,232
Mar 12, 20247,730.007,790.007,560.007,790.007,474.3820,456
Mar 11, 20247,800.007,800.007,670.007,730.007,416.8125,536
Mar 8, 20247,630.007,810.007,580.007,760.007,445.6034,785
Mar 7, 20247,540.007,680.007,490.007,640.007,330.4648,057
Mar 6, 20247,620.007,700.007,520.007,600.007,292.0827,301
Mar 5, 20247,650.007,700.007,580.007,700.007,388.0325,508
Mar 4, 20247,710.007,780.007,620.007,700.007,388.0327,083
Feb 29, 20247,910.007,910.007,650.007,710.007,397.6247,622
Feb 28, 20247,770.007,910.007,700.007,910.007,589.5228,239
Feb 27, 20247,770.007,910.007,600.007,770.007,455.1956,692
Feb 26, 20247,970.007,970.007,700.007,770.007,455.1937,098
Feb 23, 20248,020.008,050.007,870.007,950.007,627.9033,280
Feb 22, 20248,080.008,080.007,930.008,020.007,695.0625,195
Feb 21, 20248,140.008,140.007,950.008,080.007,752.6326,526
Feb 20, 20248,100.008,180.008,080.008,140.007,810.2016,252
Feb 19, 20248,100.008,160.008,060.008,100.007,771.8222,816
Feb 16, 20248,010.008,150.008,010.008,100.007,771.8229,884
Feb 15, 20248,260.008,360.008,080.008,120.007,791.0149,715
Feb 14, 20248,030.008,260.008,020.008,260.007,925.3466,774
Feb 13, 20247,960.008,220.007,960.008,050.007,723.8542,302
Feb 8, 20248,010.008,150.007,970.008,020.007,695.0632,016
Feb 7, 20248,080.008,080.007,950.008,050.007,723.8524,543
Feb 6, 20248,040.008,130.007,890.008,060.007,733.4427,712
Feb 5, 20248,070.008,090.007,860.008,080.007,752.6357,200
Feb 2, 20248,300.008,360.008,000.008,150.007,819.8072,092
Feb 1, 20248,100.008,260.007,870.008,180.007,848.5878,227
Jan 31, 20248,130.008,300.008,030.008,130.007,800.6145,528
Jan 30, 20248,040.008,140.007,930.008,140.007,810.2033,566
Jan 29, 20248,270.008,270.008,010.008,070.007,743.0445,261
Jan 26, 20248,300.008,320.008,110.008,290.007,954.1340,061
Jan 25, 20248,200.008,310.007,900.008,300.007,963.7249,738
Jan 24, 20248,440.008,440.008,150.008,270.007,934.9469,941
Jan 23, 20248,310.008,450.008,120.008,450.008,107.64138,636
Jan 22, 20247,740.008,660.007,730.008,340.008,002.10851,871

Related Tickers

ETH.MI Eurotech S.p.A.
0.8840
-0.67%
 
HPQ HP Inc.
32.51
+0.49%
 
DELL Dell Technologies Inc.
109.64
-0.43%
 
QMCO Quantum Corporation
32.60
-15.48%
 
QBTS D-Wave Quantum Inc.
5.27
-9.29%
 
QUBT Quantum Computing Inc.
9.83
-9.65%
 
IONQ IonQ, Inc.
38.89
-6.40%
 
RGTI Rigetti Computing, Inc.
9.83
-12.54%