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
2022-08-112,440.002,465.002,425.002,455.002,352.3167,556
2022-08-102,455.002,460.002,400.002,435.002,333.1462,264
2022-08-092,465.002,480.002,450.002,465.002,361.8940,804
2022-08-082,490.002,490.002,450.002,465.002,361.8928,048
2022-08-052,465.002,495.002,445.002,485.002,381.0549,991
2022-08-042,490.002,495.002,460.002,465.002,361.8962,936
2022-08-032,445.002,485.002,430.002,465.002,361.8973,889
2022-08-022,435.002,625.002,425.002,450.002,347.52366,635
2022-08-012,400.002,450.002,375.002,435.002,333.14108,789
2022-07-292,405.002,425.002,375.002,400.002,299.61101,020
2022-07-282,410.002,420.002,385.002,400.002,299.6159,967
2022-07-272,395.002,405.002,375.002,390.002,290.0324,825
2022-07-262,365.002,400.002,365.002,400.002,299.6125,219
2022-07-252,400.002,400.002,350.002,395.002,294.8254,572
2022-07-222,390.002,405.002,365.002,385.002,285.24156,113
2022-07-212,400.002,420.002,360.002,380.002,280.44116,217
2022-07-202,390.002,415.002,375.002,400.002,299.61149,009
2022-07-192,365.002,375.002,340.002,375.002,275.65100,785
2022-07-182,335.002,365.002,295.002,355.002,256.49116,390
2022-07-152,320.002,350.002,280.002,320.002,222.9577,274
2022-07-142,335.002,340.002,290.002,330.002,232.5471,538
2022-07-132,270.002,350.002,255.002,330.002,232.54155,850
2022-07-122,270.002,290.002,225.002,270.002,175.0569,863
2022-07-112,270.002,310.002,260.002,295.002,199.00126,462
2022-07-082,300.002,305.002,250.002,270.002,175.0574,331
2022-07-072,210.002,305.002,210.002,280.002,184.6390,986
2022-07-062,275.002,275.002,210.002,220.002,127.1493,252
2022-07-052,135.002,255.002,135.002,250.002,155.88123,772
2022-07-042,195.002,230.002,075.002,135.002,045.69119,747
2022-07-012,215.002,285.002,135.002,180.002,088.8199,380
2022-06-302,285.002,305.002,230.002,230.002,136.7260,754
2022-06-292,255.002,320.002,235.002,280.002,184.6366,432
2022-06-282,270.002,300.002,245.002,290.002,194.2171,969
2022-06-272,260.002,280.002,200.002,270.002,175.0579,843
2022-06-242,050.002,175.002,050.002,175.002,084.02111,860
2022-06-232,125.002,185.002,050.002,050.001,964.25209,561
2022-06-222,320.002,325.002,130.002,160.002,069.65123,092
2022-06-212,250.002,345.002,230.002,275.002,179.8453,505
2022-06-202,415.002,420.002,165.002,250.002,155.88234,723
2022-06-172,370.002,425.002,300.002,415.002,313.98139,378
2022-06-162,395.002,500.002,395.002,420.002,318.77128,808
2022-06-152,500.002,505.002,385.002,390.002,290.03250,989
2022-06-142,545.002,545.002,455.002,510.002,405.01173,840
2022-06-132,660.002,660.002,570.002,575.002,467.29163,706
2022-06-102,680.002,685.002,640.002,685.002,572.6979,858
2022-06-092,715.002,745.002,680.002,680.002,567.90129,323
2022-06-082,725.002,780.002,725.002,755.002,639.7699,413
2022-06-072,805.002,825.002,735.002,750.002,634.9799,418
2022-06-032,810.002,860.002,805.002,825.002,706.83176,560
2022-06-022,760.002,825.002,750.002,810.002,692.46137,725
2022-05-312,770.002,805.002,765.002,785.002,668.50173,105
2022-05-302,710.002,960.002,705.002,810.002,692.461,141,772
2022-05-272,690.002,710.002,645.002,695.002,582.27119,514
2022-05-262,685.002,705.002,630.002,655.002,543.9476,383
2022-05-252,625.002,685.002,625.002,680.002,567.9074,531
2022-05-242,725.002,725.002,640.002,655.002,543.94129,905
2022-05-232,710.002,720.002,670.002,695.002,582.2785,008
2022-05-202,655.002,725.002,655.002,705.002,591.8577,085
2022-05-192,645.002,695.002,620.002,695.002,582.27193,400
2022-05-182,770.002,820.002,705.002,710.002,596.64224,961
← NewerPage 18 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.