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
2023-11-013,760.003,780.003,665.003,715.003,590.03228,392
2023-10-313,700.003,820.003,545.003,660.003,536.88275,287
2023-10-303,710.003,735.003,630.003,690.003,565.87245,944
2023-10-273,510.003,830.003,510.003,705.003,580.36902,300
2023-10-263,555.003,600.003,495.003,510.003,391.92194,483
2023-10-253,630.003,655.003,565.003,655.003,532.04152,819
2023-10-243,450.003,630.003,380.003,630.003,507.89230,811
2023-10-233,400.003,550.003,400.003,450.003,333.94136,048
2023-10-203,495.003,515.003,345.003,490.003,372.60399,823
2023-10-193,580.003,645.003,490.003,540.003,420.91340,572
2023-10-183,755.003,755.003,570.003,680.003,556.20261,641
2023-10-173,650.003,780.003,650.003,725.003,599.69332,805
2023-10-163,755.003,755.003,575.003,660.003,536.88569,894
2023-10-133,890.003,895.003,765.003,795.003,667.33467,238
2023-10-123,880.003,970.003,840.003,925.003,792.96371,244
2023-10-113,820.003,960.003,815.003,880.003,749.48347,041
2023-10-103,815.003,880.003,695.003,810.003,681.83242,364
2023-10-063,765.003,905.003,765.003,845.003,715.65156,201
2023-10-053,800.003,940.003,760.003,800.003,672.17403,342
2023-10-043,875.003,925.003,765.003,770.003,643.18408,018
2023-09-273,750.003,995.003,750.003,960.003,826.78194,787
2023-09-263,805.003,860.003,765.003,815.003,686.66239,543
2023-09-253,895.003,955.003,800.003,835.003,705.99170,780
2023-09-223,850.003,895.003,790.003,885.003,754.31258,532
2023-09-213,980.004,000.003,820.003,865.003,734.98337,124
2023-09-203,930.004,030.003,910.003,980.003,846.11274,840
2023-09-194,055.004,090.003,940.003,970.003,836.45337,893
2023-09-184,230.004,240.004,035.004,065.003,928.25458,651
2023-09-154,220.004,375.004,210.004,300.004,155.35604,527
2023-09-144,040.004,150.004,010.004,120.003,981.40305,168
2023-09-134,180.004,250.004,030.004,035.003,899.26555,081
2023-09-124,250.004,390.004,170.004,190.004,049.05425,285
2023-09-114,300.004,360.004,175.004,235.004,092.53568,134
2023-09-084,450.004,580.004,295.004,330.004,184.34662,187
2023-09-074,595.004,780.004,390.004,450.004,300.30981,122
2023-09-064,625.004,730.004,565.004,585.004,430.76468,037
2023-09-054,605.004,675.004,450.004,635.004,479.08699,072
2023-09-044,580.004,715.004,490.004,600.004,445.25926,017
2023-09-014,620.004,825.004,535.004,585.004,430.761,165,023
2023-08-314,520.004,765.004,455.004,630.004,474.251,744,897
2023-08-304,550.004,675.004,435.004,590.004,435.593,892,392
2023-08-293,735.004,305.003,730.004,265.004,121.522,167,784
2023-08-283,770.003,840.003,675.003,725.003,599.69500,041
2023-08-253,815.003,890.003,780.003,795.003,667.33194,606
2023-08-243,700.003,940.003,615.003,890.003,759.14733,580
2023-08-233,700.003,760.003,635.003,675.003,551.37256,880
2023-08-223,775.003,810.003,660.003,730.003,604.52220,568
2023-08-213,560.003,805.003,560.003,775.003,648.01370,251
2023-08-183,650.003,785.003,575.003,600.003,478.89471,037
2023-08-173,760.003,835.003,590.003,725.003,599.69866,300
2023-08-163,940.004,050.003,840.003,860.003,730.15856,284
2023-08-144,340.004,350.004,120.004,180.004,039.38415,348
2023-08-114,230.004,435.004,165.004,360.004,213.33620,647
2023-08-104,030.004,205.004,030.004,130.003,991.07446,742
2023-08-093,970.004,100.003,930.004,065.003,928.25335,742
2023-08-083,955.004,070.003,855.004,005.003,870.27448,878
2023-08-073,950.004,090.003,865.003,950.003,817.12514,912
2023-08-044,050.004,335.003,990.004,040.003,904.09699,141
2023-08-034,160.004,160.003,845.004,100.003,962.071,103,792
2023-08-024,225.004,445.004,110.004,175.004,034.55960,155
← NewerPage 13 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.