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
2023-02-072,510.002,570.002,505.002,525.002,440.06180,664
2023-02-062,475.002,550.002,460.002,530.002,444.89232,367
2023-02-032,490.002,620.002,450.002,480.002,396.571,084,314
2023-02-022,465.002,535.002,465.002,470.002,386.91192,566
2023-02-012,475.002,480.002,440.002,440.002,357.9254,979
2023-01-312,445.002,470.002,420.002,465.002,382.0857,901
2023-01-302,490.002,490.002,425.002,450.002,367.5896,028
2023-01-272,490.002,505.002,450.002,470.002,386.9175,593
2023-01-262,515.002,525.002,465.002,465.002,382.0893,136
2023-01-252,465.002,515.002,435.002,505.002,420.73157,175
2023-01-202,400.002,460.002,395.002,430.002,348.25152,222
2023-01-192,335.002,400.002,325.002,400.002,319.2675,056
2023-01-182,340.002,380.002,340.002,350.002,270.9536,848
2023-01-172,350.002,385.002,330.002,340.002,261.28100,191
2023-01-162,410.002,430.002,365.002,370.002,290.27156,549
2023-01-132,465.002,500.002,390.002,400.002,319.26142,822
2023-01-122,455.002,480.002,435.002,465.002,382.0852,954
2023-01-112,435.002,465.002,400.002,455.002,372.4174,135
2023-01-102,450.002,490.002,400.002,405.002,324.0969,160
2023-01-092,465.002,480.002,435.002,450.002,367.5854,435
2023-01-062,450.002,475.002,415.002,465.002,382.0866,106
2023-01-052,420.002,505.002,405.002,460.002,377.24222,841
2023-01-042,415.002,415.002,365.002,390.002,309.6065,151
2023-01-032,305.002,430.002,255.002,405.002,324.09156,919
2023-01-022,310.002,335.002,275.002,305.002,227.4666,960
2022-12-292,335.002,355.002,295.002,310.002,232.2956,558
2022-12-282,370.002,380.002,305.002,370.002,290.2776,646
2022-12-272,330.002,365.002,330.002,360.002,261.2853,042
2022-12-262,300.002,335.002,285.002,330.002,232.5465,223
2022-12-232,370.002,380.002,300.002,310.002,213.3780,271
2022-12-222,370.002,385.002,355.002,370.002,270.8631,988
2022-12-212,365.002,380.002,330.002,365.002,266.0743,759
2022-12-202,350.002,395.002,315.002,365.002,266.0777,048
2022-12-192,410.002,435.002,360.002,360.002,261.2845,292
2022-12-162,420.002,445.002,400.002,420.002,318.7742,926
2022-12-152,400.002,450.002,380.002,450.002,347.5270,659
2022-12-142,385.002,410.002,370.002,400.002,299.6171,491
2022-12-132,450.002,460.002,350.002,385.002,285.24245,164
2022-12-122,390.002,405.002,350.002,375.002,275.65193,338
2022-12-092,315.002,415.002,270.002,390.002,290.03212,151
2022-12-082,350.002,370.002,285.002,315.002,218.1651,629
2022-12-072,300.002,365.002,270.002,360.002,261.2889,447
2022-12-062,335.002,370.002,300.002,310.002,213.3765,318
2022-12-052,355.002,360.002,330.002,335.002,237.3354,938
2022-12-022,290.002,375.002,285.002,355.002,256.4991,855
2022-12-012,295.002,310.002,270.002,290.002,194.2171,224
2022-11-302,255.002,300.002,240.002,270.002,175.0584,741
2022-11-292,170.002,240.002,160.002,235.002,141.5156,876
2022-11-282,220.002,240.002,190.002,190.002,098.3995,134
2022-11-252,280.002,290.002,225.002,250.002,155.8873,761
2022-11-242,250.002,290.002,240.002,275.002,179.8443,687
2022-11-232,225.002,250.002,205.002,230.002,136.7261,875
2022-11-222,250.002,255.002,205.002,220.002,127.1444,713
2022-11-212,325.002,330.002,235.002,260.002,165.4650,828
2022-11-182,325.002,350.002,295.002,325.002,227.7535,268
2022-11-172,310.002,350.002,290.002,325.002,227.7541,110
2022-11-162,300.002,330.002,270.002,325.002,227.75157,799
2022-11-152,250.002,290.002,245.002,270.002,175.0573,407
2022-11-142,305.002,340.002,225.002,230.002,136.72175,729
2022-11-112,320.002,340.002,285.002,300.002,203.7976,594
← NewerPage 16 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.