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
2023-08-014,135.004,455.004,135.004,240.004,097.36856,687
2023-07-314,270.004,350.004,110.004,190.004,049.05389,888
2023-07-284,110.004,360.004,110.004,270.004,126.36315,366
2023-07-274,100.004,365.004,080.004,155.004,015.22769,035
2023-07-264,385.004,465.003,790.004,095.003,957.241,899,969
2023-07-254,495.004,640.004,380.004,400.004,251.98435,293
2023-07-244,690.004,750.004,495.004,495.004,343.79714,206
2023-07-214,830.004,915.004,720.004,770.004,609.54573,772
2023-07-204,550.004,925.004,510.004,875.004,711.001,240,469
2023-07-194,565.004,720.004,310.004,630.004,474.25808,341
2023-07-184,310.004,955.004,205.004,665.004,508.074,352,464
2023-07-174,530.004,545.004,245.004,345.004,198.83662,969
2023-07-144,260.004,480.004,150.004,365.004,218.16939,268
2023-07-134,305.004,330.004,180.004,230.004,087.70602,783
2023-07-124,325.004,340.004,185.004,290.004,145.68630,209
2023-07-114,320.004,405.004,190.004,325.004,179.51779,650
2023-07-104,580.004,625.004,155.004,330.004,184.341,307,595
2023-07-074,635.004,765.004,565.004,635.004,479.08398,552
2023-07-064,720.004,845.004,620.004,720.004,561.22707,979
2023-07-054,815.004,970.004,575.004,810.004,648.191,349,293
2023-07-045,000.005,030.004,730.004,800.004,638.53982,266
2023-07-034,970.005,210.004,875.005,060.004,889.782,541,200
2023-06-304,635.004,990.004,625.004,770.004,609.54961,492
2023-06-294,720.004,830.004,570.004,670.004,512.90743,765
2023-06-284,725.004,915.004,660.004,725.004,566.05521,454
2023-06-274,700.004,825.004,650.004,720.004,561.22288,262
2023-06-264,670.004,875.004,540.004,750.004,590.21673,293
2023-06-234,750.004,920.004,620.004,695.004,537.06799,576
2023-06-224,625.004,755.004,540.004,690.004,532.23606,541
2023-06-214,915.004,955.004,665.004,690.004,532.231,053,907
2023-06-204,590.005,290.004,525.004,995.004,826.976,517,941
2023-06-194,545.004,755.004,365.004,670.004,512.901,055,754
2023-06-164,595.004,695.004,540.004,555.004,401.771,380,317
2023-06-154,150.004,955.004,140.004,680.004,522.568,213,135
2023-06-144,275.004,345.004,090.004,165.004,024.891,359,857
2023-06-134,550.004,995.004,250.004,250.004,107.035,687,257
2023-06-124,100.004,510.004,010.004,440.004,290.643,957,396
2023-06-094,090.004,180.003,975.004,140.004,000.731,660,024
2023-06-083,785.004,445.003,770.004,140.004,000.7310,356,120
2023-06-073,815.003,900.003,750.003,760.003,633.51899,591
2023-06-054,160.004,170.003,850.003,850.003,720.481,633,585
2023-06-023,950.004,240.003,815.004,090.003,952.415,143,816
2023-06-013,825.003,930.003,595.003,870.003,739.812,557,826
2023-05-313,610.003,970.003,520.003,905.003,773.633,007,112
2023-05-303,730.003,870.003,565.003,595.003,474.061,418,563
2023-05-263,645.003,920.003,640.003,755.003,628.682,767,648
2023-05-253,820.003,895.003,490.003,670.003,546.543,663,320
2023-05-243,615.003,755.003,615.003,725.003,599.691,414,167
2023-05-233,540.003,625.003,540.003,625.003,503.05926,869
2023-05-223,480.003,520.003,420.003,520.003,401.59964,817
2023-05-193,455.003,725.003,380.003,480.003,362.936,186,057
2023-05-183,590.003,975.003,360.003,475.003,358.1022,799,570
2023-05-172,925.003,440.002,880.003,325.003,213.1530,718,949
2023-05-162,350.002,830.002,345.002,830.002,734.8014,691,660
2023-05-152,225.002,225.002,180.002,180.002,106.6656,319
2023-05-122,245.002,275.002,220.002,235.002,159.8124,319
2023-05-112,240.002,275.002,215.002,245.002,169.48128,061
2023-05-102,260.002,260.002,210.002,235.002,159.8139,805
2023-05-092,230.002,255.002,225.002,250.002,174.3133,505
2023-05-082,245.002,275.002,235.002,245.002,169.4833,385
← NewerPage 14 of 21 · 1,227 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.