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
2022-11-102,285.002,310.002,255.002,290.002,194.2133,388
2022-11-092,255.002,320.002,240.002,315.002,218.1692,759
2022-11-082,220.002,270.002,215.002,260.002,165.46102,992
2022-11-072,190.002,250.002,185.002,230.002,136.7241,413
2022-11-042,175.002,220.002,155.002,205.002,112.7745,517
2022-11-032,150.002,200.002,120.002,200.002,107.9751,776
2022-11-022,175.002,205.002,150.002,180.002,088.8169,360
2022-11-012,200.002,230.002,170.002,225.002,131.9345,798
2022-10-312,230.002,240.002,080.002,185.002,093.60112,536
2022-10-282,200.002,225.002,160.002,195.002,103.1838,303
2022-10-272,170.002,250.002,170.002,200.002,107.9755,791
2022-10-262,170.002,195.002,145.002,175.002,084.0268,179
2022-10-252,235.002,235.002,150.002,150.002,060.0751,247
2022-10-242,155.002,210.002,150.002,175.002,084.0235,227
2022-10-212,160.002,185.002,125.002,150.002,060.0769,219
2022-10-202,200.002,225.002,155.002,165.002,074.4437,767
2022-10-192,200.002,265.002,200.002,225.002,131.9369,871
2022-10-182,190.002,230.002,185.002,190.002,098.3943,222
2022-10-172,130.002,185.002,110.002,185.002,093.6052,847
2022-10-142,100.002,170.002,095.002,150.002,060.0756,248
2022-10-132,130.002,150.002,060.002,085.001,997.7875,892
2022-10-122,150.002,175.002,125.002,150.002,060.0730,812
2022-10-112,210.002,210.002,150.002,175.002,084.0257,332
2022-10-072,200.002,255.002,175.002,235.002,141.5189,471
2022-10-062,180.002,220.002,165.002,205.002,112.77102,824
2022-10-052,225.002,240.002,155.002,175.002,084.0283,495
2022-10-042,200.002,240.002,155.002,195.002,103.18313,913
2022-09-302,110.002,205.002,105.002,195.002,103.18111,458
2022-09-292,210.002,235.002,105.002,205.002,112.77200,720
2022-09-282,215.002,290.002,065.002,190.002,098.39159,505
2022-09-272,400.002,600.002,135.002,250.002,155.88925,005
2022-09-262,370.002,375.002,195.002,335.002,237.33141,480
2022-09-232,375.002,375.002,290.002,350.002,251.7091,722
2022-09-222,380.002,380.002,300.002,355.002,256.4972,040
2022-09-212,270.002,400.002,235.002,360.002,261.2891,044
2022-09-202,250.002,270.002,240.002,250.002,155.88124,148
2022-09-192,280.002,280.002,205.002,230.002,136.72105,161
2022-09-162,315.002,320.002,275.002,280.002,184.6342,520
2022-09-152,320.002,370.002,310.002,340.002,242.1242,851
2022-09-142,300.002,315.002,280.002,310.002,213.3746,610
2022-09-132,335.002,380.002,310.002,360.002,261.2843,888
2022-09-082,270.002,315.002,260.002,275.002,179.8439,563
2022-09-072,360.002,360.002,250.002,255.002,160.6768,000
2022-09-062,315.002,375.002,315.002,325.002,227.7557,207
2022-09-052,345.002,385.002,310.002,360.002,261.2873,371
2022-09-022,335.002,390.002,325.002,350.002,251.7060,129
2022-09-012,385.002,405.002,330.002,335.002,237.3385,894
2022-08-312,385.002,415.002,355.002,385.002,285.2458,617
2022-08-302,320.002,385.002,320.002,380.002,280.4443,971
2022-08-292,375.002,415.002,330.002,340.002,242.1280,917
2022-08-262,450.002,485.002,415.002,450.002,347.5260,906
2022-08-252,405.002,440.002,395.002,440.002,337.9433,498
2022-08-242,365.002,410.002,355.002,385.002,285.2464,037
2022-08-232,360.002,405.002,350.002,365.002,266.0773,959
2022-08-222,465.002,470.002,385.002,390.002,290.03109,567
2022-08-192,505.002,520.002,470.002,480.002,376.2662,055
2022-08-182,515.002,520.002,475.002,520.002,414.59129,549
2022-08-172,500.002,550.002,495.002,540.002,433.75171,578
2022-08-162,495.002,530.002,480.002,500.002,395.4399,724
2022-08-122,455.002,570.002,450.002,480.002,376.26172,472
← NewerPage 17 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.