Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

M2I Corporation (347890.KQ)

5,470.00
-150.00
(-2.67%)
At close: May 2 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20255,620.005,620.005,420.005,470.005,470.0012,966
Apr 30, 20255,570.005,630.005,500.005,620.005,620.003,344
Apr 29, 20255,620.005,620.005,500.005,610.005,610.003,934
Apr 28, 20255,630.005,660.005,540.005,590.005,590.004,358
Apr 25, 20255,630.005,730.005,470.005,600.005,600.0010,896
Apr 24, 20255,590.005,630.005,570.005,600.005,600.004,093
Apr 23, 20255,540.005,650.005,510.005,580.005,580.005,781
Apr 22, 20255,430.005,520.005,380.005,510.005,510.003,937
Apr 21, 20255,480.005,500.005,420.005,430.005,430.005,612
Apr 18, 20255,570.005,570.005,410.005,480.005,480.006,888
Apr 17, 20255,530.005,580.005,490.005,540.005,540.005,424
Apr 16, 20255,410.005,550.005,410.005,530.005,530.009,439
Apr 15, 20255,360.005,470.005,360.005,470.005,470.0011,221
Apr 14, 20255,290.005,400.005,290.005,400.005,400.004,954
Apr 11, 20255,270.005,360.005,270.005,340.005,340.003,398
Apr 10, 20255,180.005,360.005,180.005,340.005,340.0013,901
Apr 9, 20255,010.005,210.005,010.005,160.005,160.0014,009
Apr 8, 20255,050.005,240.005,050.005,180.005,180.009,628
Apr 7, 20255,250.005,550.005,010.005,100.005,100.0013,746
Apr 4, 20255,180.005,260.005,090.005,260.005,260.005,925
Apr 3, 20255,230.005,240.005,040.005,150.005,150.009,857
Apr 2, 20255,210.005,270.005,120.005,230.005,230.003,629
Apr 1, 20255,120.005,280.005,120.005,200.005,200.0011,163
Mar 31, 20255,270.005,360.005,140.005,230.005,230.0013,802
Mar 28, 20255,350.005,370.005,280.005,340.005,340.002,923
Mar 27, 20255,370.005,380.005,310.005,350.005,350.002,054
Mar 26, 20255,370.005,380.005,250.005,350.005,350.004,552
Mar 25, 20255,330.005,460.005,320.005,350.005,350.008,937
Mar 24, 20255,330.005,390.005,290.005,390.005,390.005,889
Mar 21, 20255,430.005,430.005,300.005,330.005,330.006,670
Mar 20, 20255,430.005,460.005,370.005,430.005,430.008,852
Mar 19, 20255,380.005,460.005,320.005,430.005,430.003,280
Mar 18, 20255,480.005,520.005,350.005,430.005,430.005,557
Mar 17, 20255,540.005,540.005,470.005,480.005,480.001,225
Mar 14, 20255,510.005,510.005,440.005,510.005,510.005,458
Mar 13, 20255,400.005,510.005,320.005,510.005,510.0012,071
Mar 12, 20255,320.005,470.005,290.005,410.005,410.006,933
Mar 11, 20255,210.005,330.005,210.005,300.005,300.003,809
Mar 10, 20255,250.005,380.005,220.005,380.005,380.0012,695
Mar 7, 20255,220.005,320.005,220.005,300.005,300.004,160
Mar 6, 20255,260.005,370.005,260.005,320.005,320.004,775
Mar 5, 20255,250.005,360.005,190.005,260.005,260.0015,742
Mar 4, 20255,320.005,410.005,210.005,250.005,250.0012,548
Feb 28, 20255,450.005,460.005,280.005,460.005,460.0013,262
Feb 27, 20255,560.005,620.005,450.005,470.005,470.007,719
Feb 26, 20255,570.005,630.005,410.005,560.005,560.0019,664
Feb 25, 20255,650.005,670.005,560.005,570.005,570.0011,455
Feb 24, 20255,650.005,690.005,590.005,680.005,680.005,305
Feb 21, 20255,720.005,800.005,680.005,690.005,690.0012,829
Feb 20, 20255,820.005,940.005,820.005,850.005,850.005,803
Feb 19, 20255,890.005,980.005,820.005,820.005,820.0010,287
Feb 18, 20255,740.005,930.005,690.005,890.005,890.0020,416
Feb 17, 20255,790.005,820.005,690.005,740.005,740.0010,477
Feb 14, 20255,800.005,880.005,780.005,790.005,790.003,183
Feb 13, 20255,800.005,840.005,730.005,820.005,820.004,698
Feb 12, 20255,920.005,950.005,700.005,850.005,850.006,201
Feb 11, 20255,940.005,950.005,860.005,860.005,860.009,453
Feb 10, 20255,670.005,960.005,660.005,920.005,920.0026,193
Feb 7, 20255,400.005,670.005,400.005,670.005,670.006,901
Feb 6, 20255,360.005,510.005,360.005,480.005,480.006,494
Feb 5, 20255,390.005,460.005,150.005,360.005,360.0014,338
Feb 4, 20255,420.005,550.005,280.005,350.005,350.0015,440
Feb 3, 20255,560.005,570.005,450.005,500.005,500.002,430
Jan 31, 20255,540.005,600.005,480.005,600.005,600.0013,131
Jan 24, 20255,500.005,550.005,470.005,540.005,540.009,177
Jan 23, 20255,600.005,660.005,540.005,550.005,550.007,408
Jan 22, 20255,800.005,800.005,620.005,670.005,670.0015,204
Jan 21, 20255,810.005,820.005,750.005,800.005,800.004,567
Jan 20, 20255,750.005,810.005,730.005,810.005,810.0011,925
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 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