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
2022-02-172,750.002,780.002,610.002,700.002,587.06154,907
2022-02-162,640.002,750.002,640.002,725.002,611.01183,153
2022-02-152,680.002,730.002,545.002,600.002,491.24175,020
2022-02-142,745.002,745.002,670.002,695.002,582.27188,335
2022-02-112,845.002,845.002,770.002,795.002,678.0986,901
2022-02-102,850.002,890.002,800.002,850.002,730.78164,478
2022-02-092,785.002,885.002,785.002,830.002,711.62259,610
2022-02-082,795.002,825.002,760.002,775.002,658.92171,550
2022-02-072,830.002,840.002,755.002,790.002,673.29131,999
2022-02-042,800.002,835.002,775.002,810.002,692.46172,355
2022-02-032,785.002,850.002,770.002,800.002,682.88204,945
2022-01-282,640.002,750.002,605.002,750.002,634.97183,205
2022-01-272,710.002,725.002,545.002,615.002,505.61286,658
2022-01-262,575.002,735.002,575.002,695.002,582.27224,492
2022-01-252,800.002,835.002,600.002,645.002,534.36545,857
2022-01-242,930.002,930.002,800.002,820.002,702.04369,387
2022-01-213,005.003,040.002,895.002,940.002,817.02334,895
2022-01-203,065.003,085.002,915.003,005.002,879.30806,809
2022-01-192,875.003,210.002,815.003,210.003,075.73826,013
2022-01-182,975.003,055.002,890.002,900.002,778.69393,897
2022-01-173,130.003,140.002,970.002,990.002,864.93578,810
2022-01-143,020.003,290.003,000.003,165.003,032.612,125,120
2022-01-133,055.003,100.003,000.003,020.002,893.67219,228
2022-01-122,930.003,165.002,915.003,050.002,922.42783,194
2022-01-112,975.003,000.002,840.002,920.002,797.86332,469
2022-01-103,025.003,050.002,955.002,975.002,850.56233,109
2022-01-073,055.003,095.002,975.003,025.002,898.46491,004
2022-01-063,020.003,150.002,970.003,095.002,965.541,048,691
2022-01-052,970.003,075.002,920.003,070.002,941.581,011,234
2022-01-042,935.002,970.002,890.002,970.002,845.77328,418
2022-01-032,905.002,940.002,880.002,915.002,793.07455,873
2021-12-302,875.002,890.002,845.002,890.002,769.11513,457
2021-12-292,700.003,180.002,700.002,875.002,754.748,882,316
2021-12-282,750.002,750.002,650.002,650.002,519.99154,597
2021-12-272,685.002,750.002,675.002,750.002,615.0867,716
2021-12-242,715.002,730.002,680.002,685.002,553.2780,621
2021-12-232,690.002,740.002,670.002,730.002,596.0641,461
2021-12-222,680.002,720.002,675.002,675.002,543.7680,587
2021-12-212,675.002,690.002,610.002,680.002,548.5278,855
2021-12-202,760.002,765.002,670.002,680.002,548.52130,391
2021-12-172,760.002,800.002,760.002,780.002,643.6144,362
2021-12-162,790.002,810.002,770.002,790.002,653.1282,698
2021-12-152,785.002,805.002,765.002,790.002,653.12100,814
2021-12-142,820.002,855.002,800.002,805.002,667.38138,986
2021-12-132,830.002,875.002,825.002,835.002,695.91141,412
2021-12-102,855.002,860.002,825.002,850.002,710.18100,117
2021-12-092,830.002,885.002,830.002,855.002,714.93121,393
2021-12-082,895.002,930.002,845.002,850.002,710.18128,771
2021-12-072,845.002,920.002,820.002,890.002,748.21253,959
2021-12-062,880.002,910.002,830.002,840.002,700.67219,557
2021-12-032,750.002,930.002,720.002,880.002,738.70615,569
2021-12-022,545.002,710.002,545.002,710.002,577.04298,529
2021-12-012,605.002,605.002,500.002,585.002,458.18294,735
2021-11-302,715.002,740.002,525.002,525.002,401.12342,453
2021-11-292,705.002,775.002,650.002,715.002,581.80305,460
2021-11-262,885.002,900.002,765.002,790.002,653.12308,258
2021-11-252,880.002,905.002,850.002,870.002,729.1997,801
2021-11-242,910.002,945.002,865.002,880.002,738.70101,366
2021-11-232,865.002,960.002,855.002,915.002,771.99147,801
2021-11-222,920.002,940.002,860.002,885.002,743.46146,320
← NewerPage 20 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.