Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 059210.KQ stock page

Meta Biomed Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-294,205.004,250.004,050.004,060.003,942.33325,080
2024-01-264,125.004,250.004,070.004,200.004,078.27163,563
2024-01-254,250.004,290.004,090.004,125.004,005.44293,859
2024-01-244,155.004,265.004,035.004,250.004,126.82290,812
2024-01-234,190.004,280.004,120.004,150.004,029.72396,684
2024-01-224,165.004,260.004,155.004,185.004,063.71339,692
2024-01-194,085.004,185.004,010.004,130.004,010.30290,600
2024-01-184,020.004,125.003,975.004,085.003,966.60285,480
2024-01-174,185.004,185.003,935.004,000.003,884.07682,126
2024-01-164,320.004,365.004,165.004,185.004,063.71344,032
2024-01-154,355.004,355.004,250.004,345.004,219.07315,636
2024-01-124,500.004,535.004,245.004,350.004,223.92644,522
2024-01-114,140.004,650.004,125.004,515.004,384.142,062,412
2024-01-104,260.004,260.004,110.004,140.004,020.01244,855
2024-01-094,095.004,260.004,080.004,235.004,112.26440,344
2024-01-084,105.004,155.004,070.004,090.003,971.46293,961
2024-01-054,145.004,225.004,105.004,105.003,986.02225,900
2024-01-044,280.004,300.004,135.004,150.004,029.72342,336
2024-01-034,290.004,360.004,270.004,330.004,204.50257,789
2024-01-024,370.004,400.004,290.004,350.004,223.92214,108
2023-12-284,325.004,375.004,265.004,360.004,233.63202,614
2023-12-274,160.004,380.004,155.004,325.004,199.65398,060
2023-12-264,295.004,355.004,155.004,170.004,029.72329,751
2023-12-224,370.004,390.004,230.004,285.004,140.85456,973
2023-12-214,145.004,355.004,090.004,300.004,155.35792,062
2023-12-204,135.004,240.004,125.004,195.004,053.88424,841
2023-12-194,105.004,195.004,080.004,130.003,991.07285,114
2023-12-184,120.004,180.004,110.004,125.003,986.23156,610
2023-12-154,180.004,180.004,090.004,120.003,981.40181,523
2023-12-144,125.004,190.004,080.004,155.004,015.22274,033
2023-12-134,165.004,170.004,070.004,100.003,962.07259,097
2023-12-124,125.004,220.004,125.004,165.004,024.89248,662
2023-12-114,205.004,270.004,095.004,140.004,000.73320,396
2023-12-084,190.004,250.004,135.004,185.004,044.22317,437
2023-12-074,385.004,385.004,175.004,190.004,049.05506,956
2023-12-064,300.004,420.004,300.004,390.004,242.32283,066
2023-12-054,350.004,460.004,285.004,285.004,140.85398,314
2023-12-044,425.004,470.004,205.004,395.004,247.15606,368
2023-12-014,405.004,530.004,380.004,420.004,271.31666,867
2023-11-304,400.004,480.004,375.004,405.004,256.81323,220
2023-11-294,415.004,535.004,340.004,400.004,251.98474,462
2023-11-284,330.004,570.004,305.004,420.004,271.31756,227
2023-11-274,455.004,520.004,330.004,330.004,184.34837,662
2023-11-244,350.004,600.004,305.004,445.004,295.472,327,274
2023-11-234,430.004,700.004,395.004,410.004,261.652,977,270
2023-11-224,470.004,545.004,385.004,460.004,309.96963,243
2023-11-214,500.004,570.004,340.004,510.004,358.281,789,836
2023-11-204,585.004,610.004,390.004,500.004,348.621,757,421
2023-11-174,950.004,990.004,605.004,640.004,483.912,241,409
2023-11-165,060.005,160.004,855.005,030.004,860.793,392,133
2023-11-154,275.005,200.004,190.005,080.004,909.1113,301,240
2023-11-143,700.004,015.003,700.004,010.003,875.10465,807
2023-11-133,900.003,935.003,695.003,695.003,570.70257,561
2023-11-103,890.003,910.003,800.003,900.003,768.80167,327
2023-11-093,905.004,010.003,840.003,865.003,734.98207,473
2023-11-083,955.004,015.003,900.003,930.003,797.79133,713
2023-11-074,030.004,050.003,915.003,950.003,817.12234,726
2023-11-064,055.004,055.003,940.004,030.003,894.43316,445
2023-11-033,905.004,065.003,850.003,970.003,836.45375,186
2023-11-023,725.003,920.003,725.003,905.003,773.63413,200
← NewerPage 12 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-2955.0000 KRW
2025-12-29105.0000 KRW
2024-12-2730.0000 KRW
2023-12-2720.0000 KRW
2022-12-2820.0000 KRW
2021-12-2920.0000 KRW
2020-12-2910.0000 KRW
2019-12-2710.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.