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
2023-05-042,240.002,255.002,200.002,240.002,164.6579,848
2023-05-032,250.002,255.002,220.002,245.002,169.4829,915
2023-05-022,145.002,255.002,145.002,240.002,164.65128,796
2023-04-282,160.002,165.002,120.002,150.002,077.6795,302
2023-04-272,180.002,195.002,140.002,145.002,072.8471,411
2023-04-262,190.002,195.002,140.002,150.002,077.6788,047
2023-04-252,205.002,220.002,160.002,180.002,106.66147,370
2023-04-242,245.002,250.002,195.002,200.002,125.99172,768
2023-04-212,265.002,280.002,235.002,245.002,169.48134,850
2023-04-202,335.002,335.002,240.002,280.002,203.30145,264
2023-04-192,310.002,340.002,285.002,330.002,251.6259,122
2023-04-182,340.002,350.002,295.002,300.002,222.6399,361
2023-04-172,300.002,360.002,300.002,340.002,261.28110,272
2023-04-142,345.002,370.002,325.002,325.002,246.79126,607
2023-04-132,320.002,355.002,295.002,350.002,270.95155,837
2023-04-122,225.002,330.002,220.002,325.002,246.79254,164
2023-04-112,220.002,250.002,205.002,220.002,145.3294,713
2023-04-102,275.002,275.002,225.002,235.002,159.81118,356
2023-04-072,275.002,285.002,245.002,275.002,198.4775,443
2023-04-062,310.002,325.002,235.002,270.002,193.64183,647
2023-04-052,300.002,335.002,280.002,320.002,241.95188,356
2023-04-042,250.002,310.002,235.002,310.002,232.29103,845
2023-04-032,275.002,275.002,235.002,250.002,174.31134,963
2023-03-312,290.002,295.002,255.002,265.002,188.8093,373
2023-03-302,275.002,295.002,240.002,285.002,208.13127,755
2023-03-292,245.002,280.002,235.002,265.002,188.80112,778
2023-03-282,245.002,270.002,225.002,255.002,179.1468,247
2023-03-272,250.002,270.002,205.002,245.002,169.48113,340
2023-03-242,240.002,275.002,230.002,250.002,174.3171,841
2023-03-232,230.002,280.002,225.002,230.002,154.98191,652
2023-03-222,320.002,330.002,270.002,270.002,193.64107,527
2023-03-212,310.002,335.002,275.002,300.002,222.63138,478
2023-03-202,300.002,345.002,290.002,290.002,212.9686,879
2023-03-172,255.002,345.002,220.002,310.002,232.29161,670
2023-03-162,270.002,280.002,190.002,230.002,154.98181,656
2023-03-152,275.002,310.002,250.002,270.002,193.64210,333
2023-03-142,360.002,385.002,130.002,225.002,150.15500,375
2023-03-132,430.002,470.002,335.002,415.002,333.76350,777
2023-03-102,545.002,565.002,460.002,485.002,401.40445,222
2023-03-092,550.002,610.002,510.002,600.002,512.54593,095
2023-03-082,585.002,605.002,540.002,540.002,454.55742,757
2023-03-072,490.002,820.002,480.002,615.002,527.0311,457,230
2023-03-062,420.002,485.002,420.002,480.002,396.57183,483
2023-03-032,440.002,455.002,400.002,415.002,333.76236,885
2023-03-022,430.002,455.002,400.002,415.002,333.7679,253
2023-02-282,410.002,440.002,390.002,420.002,338.5966,045
2023-02-272,415.002,430.002,390.002,410.002,328.9347,315
2023-02-242,485.002,485.002,420.002,440.002,357.9240,523
2023-02-232,420.002,585.002,400.002,450.002,367.58165,929
2023-02-222,425.002,440.002,390.002,420.002,338.5963,542
2023-02-212,470.002,470.002,420.002,440.002,357.9248,213
2023-02-202,420.002,460.002,420.002,450.002,367.5851,898
2023-02-172,435.002,465.002,405.002,410.002,328.9382,430
2023-02-162,410.002,440.002,390.002,440.002,357.9292,912
2023-02-152,485.002,485.002,400.002,400.002,319.26135,133
2023-02-142,465.002,490.002,450.002,475.002,391.7462,902
2023-02-132,450.002,490.002,420.002,480.002,396.5774,701
2023-02-102,505.002,525.002,435.002,450.002,367.58164,342
2023-02-092,530.002,570.002,515.002,515.002,430.39100,609
2023-02-082,540.002,560.002,510.002,555.002,469.05115,295
← NewerPage 15 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.