Meta Biomed Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,345.00 | 4,345.00 | 4,230.00 | 4,245.00 | 4,121.97 | 178,142 |
| 2024-04-25 | 4,290.00 | 4,335.00 | 4,265.00 | 4,280.00 | 4,155.95 | 72,167 |
| 2024-04-24 | 4,230.00 | 4,345.00 | 4,230.00 | 4,330.00 | 4,204.50 | 182,057 |
| 2024-04-23 | 4,200.00 | 4,280.00 | 4,195.00 | 4,225.00 | 4,102.55 | 143,693 |
| 2024-04-22 | 4,140.00 | 4,235.00 | 4,105.00 | 4,175.00 | 4,054.00 | 199,559 |
| 2024-04-19 | 4,230.00 | 4,265.00 | 4,050.00 | 4,140.00 | 4,020.01 | 324,199 |
| 2024-04-18 | 4,200.00 | 4,375.00 | 4,195.00 | 4,290.00 | 4,165.66 | 203,941 |
| 2024-04-17 | 4,125.00 | 4,265.00 | 4,120.00 | 4,195.00 | 4,073.42 | 149,778 |
| 2024-04-16 | 4,160.00 | 4,200.00 | 4,085.00 | 4,135.00 | 4,015.15 | 303,861 |
| 2024-04-15 | 4,235.00 | 4,265.00 | 4,170.00 | 4,265.00 | 4,141.39 | 112,407 |
| 2024-04-12 | 4,140.00 | 4,380.00 | 4,090.00 | 4,295.00 | 4,170.52 | 495,126 |
| 2024-04-11 | 4,050.00 | 4,145.00 | 4,035.00 | 4,100.00 | 3,981.17 | 105,611 |
| 2024-04-09 | 4,050.00 | 4,125.00 | 4,015.00 | 4,090.00 | 3,971.46 | 359,810 |
| 2024-04-08 | 4,130.00 | 4,130.00 | 4,065.00 | 4,095.00 | 3,976.31 | 121,967 |
| 2024-04-05 | 4,130.00 | 4,195.00 | 4,070.00 | 4,130.00 | 4,010.30 | 298,128 |
| 2024-04-04 | 4,190.00 | 4,265.00 | 4,160.00 | 4,195.00 | 4,073.42 | 286,850 |
| 2024-04-03 | 4,255.00 | 4,255.00 | 4,110.00 | 4,185.00 | 4,063.71 | 385,048 |
| 2024-04-02 | 4,360.00 | 4,360.00 | 4,220.00 | 4,235.00 | 4,112.26 | 248,959 |
| 2024-04-01 | 4,295.00 | 4,385.00 | 4,280.00 | 4,350.00 | 4,223.92 | 176,687 |
| 2024-03-29 | 4,390.00 | 4,390.00 | 4,235.00 | 4,280.00 | 4,155.95 | 368,806 |
| 2024-03-28 | 4,425.00 | 4,465.00 | 4,350.00 | 4,350.00 | 4,223.92 | 218,814 |
| 2024-03-27 | 4,370.00 | 4,515.00 | 4,325.00 | 4,410.00 | 4,282.18 | 400,015 |
| 2024-03-26 | 4,460.00 | 4,495.00 | 4,370.00 | 4,385.00 | 4,257.91 | 326,748 |
| 2024-03-25 | 4,420.00 | 4,480.00 | 4,395.00 | 4,450.00 | 4,321.02 | 195,034 |
| 2024-03-22 | 4,490.00 | 4,535.00 | 4,420.00 | 4,445.00 | 4,316.17 | 187,510 |
| 2024-03-21 | 4,500.00 | 4,545.00 | 4,405.00 | 4,440.00 | 4,311.31 | 301,384 |
| 2024-03-20 | 4,550.00 | 4,560.00 | 4,410.00 | 4,465.00 | 4,335.59 | 400,261 |
| 2024-03-19 | 4,550.00 | 4,585.00 | 4,435.00 | 4,550.00 | 4,418.13 | 410,291 |
| 2024-03-18 | 4,590.00 | 4,690.00 | 4,505.00 | 4,585.00 | 4,452.11 | 417,685 |
| 2024-03-15 | 4,730.00 | 4,750.00 | 4,310.00 | 4,595.00 | 4,461.82 | 2,466,295 |
| 2024-03-14 | 5,340.00 | 5,430.00 | 4,660.00 | 4,660.00 | 4,524.94 | 1,610,364 |
| 2024-03-13 | 5,280.00 | 5,340.00 | 5,130.00 | 5,250.00 | 5,097.84 | 699,581 |
| 2024-03-12 | 5,160.00 | 5,370.00 | 5,060.00 | 5,280.00 | 5,126.97 | 1,601,783 |
| 2024-03-11 | 5,100.00 | 5,200.00 | 5,010.00 | 5,090.00 | 4,942.48 | 864,760 |
| 2024-03-08 | 4,730.00 | 5,360.00 | 4,730.00 | 5,150.00 | 5,000.74 | 3,084,360 |
| 2024-03-07 | 4,835.00 | 4,880.00 | 4,665.00 | 4,700.00 | 4,563.78 | 569,305 |
| 2024-03-06 | 4,600.00 | 4,850.00 | 4,570.00 | 4,760.00 | 4,622.04 | 754,685 |
| 2024-03-05 | 4,725.00 | 4,725.00 | 4,580.00 | 4,625.00 | 4,490.95 | 539,964 |
| 2024-03-04 | 4,785.00 | 4,835.00 | 4,605.00 | 4,765.00 | 4,626.89 | 860,847 |
| 2024-02-29 | 4,860.00 | 4,940.00 | 4,770.00 | 4,810.00 | 4,670.59 | 702,234 |
| 2024-02-28 | 5,000.00 | 5,020.00 | 4,770.00 | 4,810.00 | 4,670.59 | 976,532 |
| 2024-02-27 | 5,350.00 | 5,490.00 | 5,000.00 | 5,030.00 | 4,884.21 | 1,968,330 |
| 2024-02-26 | 4,750.00 | 5,570.00 | 4,705.00 | 5,440.00 | 5,282.33 | 5,367,242 |
| 2024-02-23 | 4,730.00 | 4,830.00 | 4,640.00 | 4,750.00 | 4,612.33 | 359,966 |
| 2024-02-22 | 4,800.00 | 4,915.00 | 4,675.00 | 4,720.00 | 4,583.20 | 503,042 |
| 2024-02-21 | 4,800.00 | 4,960.00 | 4,700.00 | 4,770.00 | 4,631.75 | 485,790 |
| 2024-02-20 | 4,835.00 | 5,040.00 | 4,750.00 | 4,845.00 | 4,704.58 | 703,636 |
| 2024-02-19 | 4,885.00 | 4,955.00 | 4,780.00 | 4,880.00 | 4,738.56 | 470,169 |
| 2024-02-16 | 4,805.00 | 4,980.00 | 4,805.00 | 4,885.00 | 4,743.42 | 641,034 |
| 2024-02-15 | 4,870.00 | 4,960.00 | 4,670.00 | 4,895.00 | 4,753.13 | 840,987 |
| 2024-02-14 | 4,420.00 | 4,945.00 | 4,315.00 | 4,825.00 | 4,685.16 | 1,968,957 |
| 2024-02-13 | 4,560.00 | 4,610.00 | 4,410.00 | 4,475.00 | 4,345.30 | 630,384 |
| 2024-02-08 | 4,555.00 | 4,625.00 | 4,405.00 | 4,620.00 | 4,486.10 | 1,061,959 |
| 2024-02-07 | 4,090.00 | 4,570.00 | 4,090.00 | 4,435.00 | 4,306.46 | 2,146,979 |
| 2024-02-06 | 4,140.00 | 4,145.00 | 4,030.00 | 4,105.00 | 3,986.02 | 176,750 |
| 2024-02-05 | 4,240.00 | 4,270.00 | 4,105.00 | 4,145.00 | 4,024.86 | 243,315 |
| 2024-02-02 | 3,910.00 | 4,210.00 | 3,910.00 | 4,200.00 | 4,078.27 | 491,118 |
| 2024-02-01 | 3,960.00 | 3,995.00 | 3,815.00 | 3,875.00 | 3,762.69 | 513,616 |
| 2024-01-31 | 4,000.00 | 4,030.00 | 3,960.00 | 3,975.00 | 3,859.79 | 208,563 |
| 2024-01-30 | 4,080.00 | 4,180.00 | 4,000.00 | 4,040.00 | 3,922.91 | 332,426 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 55.0000 KRW |
| 2025-12-29 | 105.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 20.0000 KRW |
| 2022-12-28 | 20.0000 KRW |
| 2021-12-29 | 20.0000 KRW |
| 2020-12-29 | 10.0000 KRW |
| 2019-12-27 | 10.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.