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
2022-05-172,795.002,815.002,755.002,765.002,649.34169,069
2022-05-162,700.002,835.002,700.002,770.002,654.13221,753
2022-05-132,670.002,745.002,670.002,690.002,577.4891,935
2022-05-122,750.002,755.002,660.002,665.002,553.52107,200
2022-05-112,705.002,775.002,705.002,750.002,634.9760,386
2022-05-102,710.002,740.002,640.002,735.002,620.60146,784
2022-05-092,860.002,870.002,710.002,750.002,634.97291,947
2022-05-062,905.002,910.002,860.002,875.002,754.74132,432
2022-05-043,020.003,025.002,945.002,955.002,831.39121,919
2022-05-032,970.003,050.002,965.003,005.002,879.30237,702
2022-05-022,970.003,025.002,950.002,975.002,850.56176,555
2022-04-293,000.003,000.002,950.002,970.002,845.77151,077
2022-04-283,005.003,020.002,910.002,955.002,831.39143,468
2022-04-272,820.003,065.002,815.003,005.002,879.30394,856
2022-04-262,860.002,955.002,860.002,870.002,749.95122,251
2022-04-252,940.002,950.002,870.002,870.002,749.95192,357
2022-04-222,995.003,025.002,990.002,995.002,869.72101,473
2022-04-213,010.003,040.002,990.003,030.002,903.26101,975
2022-04-203,055.003,055.002,990.003,030.002,903.26109,569
2022-04-192,965.003,045.002,960.003,035.002,908.05226,858
2022-04-182,985.003,015.002,960.002,980.002,855.35110,269
2022-04-152,945.002,990.002,930.002,985.002,860.14122,609
2022-04-143,020.003,020.002,955.002,975.002,850.56129,365
2022-04-132,990.003,025.002,975.002,975.002,850.56100,182
2022-04-122,925.003,010.002,925.002,990.002,864.93176,372
2022-04-113,000.003,030.002,940.002,980.002,855.35180,252
2022-04-082,920.003,005.002,920.003,005.002,879.30145,664
2022-04-073,030.003,030.002,935.002,940.002,817.02314,618
2022-04-062,990.003,050.002,955.003,045.002,917.63362,754
2022-04-053,020.003,040.002,980.003,020.002,893.67293,454
2022-04-042,910.003,030.002,895.003,020.002,893.671,006,087
2022-04-012,860.002,895.002,815.002,880.002,759.53189,594
2022-03-312,800.002,875.002,790.002,860.002,740.37258,089
2022-03-302,835.002,845.002,760.002,795.002,678.09178,463
2022-03-292,820.002,830.002,785.002,825.002,706.83103,594
2022-03-282,770.002,830.002,765.002,815.002,697.25171,704
2022-03-252,770.002,795.002,750.002,780.002,663.7196,356
2022-03-242,735.002,775.002,715.002,770.002,654.13147,151
2022-03-232,745.002,760.002,720.002,735.002,620.6093,989
2022-03-222,730.002,760.002,705.002,745.002,630.18106,487
2022-03-212,750.002,760.002,705.002,730.002,615.80150,551
2022-03-182,765.002,765.002,720.002,735.002,620.60124,652
2022-03-172,745.002,765.002,715.002,745.002,630.18137,201
2022-03-162,700.002,730.002,675.002,715.002,601.43153,257
2022-03-152,610.002,680.002,610.002,675.002,563.1173,662
2022-03-142,725.002,725.002,615.002,635.002,524.78109,011
2022-03-112,630.002,690.002,560.002,690.002,577.48135,645
2022-03-102,610.002,680.002,605.002,630.002,519.9982,230
2022-03-082,590.002,620.002,575.002,580.002,472.08136,142
2022-03-072,680.002,715.002,610.002,625.002,515.20118,252
2022-03-042,700.002,765.002,655.002,720.002,606.22206,419
2022-03-032,690.002,740.002,660.002,715.002,601.43172,087
2022-03-022,620.002,680.002,615.002,665.002,553.52101,626
2022-02-282,620.002,630.002,590.002,615.002,505.61160,520
2022-02-252,600.002,675.002,580.002,600.002,491.24179,190
2022-02-242,650.002,690.002,550.002,570.002,462.50387,647
2022-02-232,685.002,735.002,675.002,695.002,582.2791,763
2022-02-222,680.002,740.002,655.002,675.002,563.11117,184
2022-02-212,735.002,770.002,690.002,750.002,634.9798,989
2022-02-182,680.002,780.002,670.002,770.002,654.1396,621
← NewerPage 19 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.