Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 059210.KQ stock page

Meta Biomed Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-204,680.004,760.004,605.004,620.004,551.6988,308
2026-04-174,590.004,700.004,535.004,680.004,610.81139,887
2026-04-164,550.004,610.004,515.004,575.004,507.36124,915
2026-04-154,460.004,585.004,435.004,495.004,428.54168,439
2026-04-144,365.004,430.004,340.004,420.004,354.65116,979
2026-04-134,300.004,360.004,220.004,340.004,275.8383,841
2026-04-104,240.004,315.004,215.004,310.004,246.28122,541
2026-04-094,270.004,270.004,175.004,240.004,177.3194,457
2026-04-084,190.004,280.004,190.004,270.004,206.87120,704
2026-04-074,225.004,225.004,090.004,115.004,054.1684,800
2026-04-064,230.004,310.004,130.004,140.004,078.79142,751
2026-04-034,185.004,295.004,180.004,225.004,162.5398,158
2026-04-024,360.004,375.004,065.004,110.004,049.23230,694
2026-04-014,260.004,380.004,255.004,350.004,285.69169,111
2026-03-314,305.004,415.004,125.004,155.004,093.57224,324
2026-03-304,420.004,420.004,200.004,305.004,241.35154,222
2026-03-274,410.004,495.004,360.004,495.004,428.54118,405
2026-03-264,590.004,595.004,405.004,420.004,354.65152,279
2026-03-254,590.004,635.004,510.004,545.004,477.80140,289
2026-03-244,480.004,620.004,440.004,585.004,517.21208,369
2026-03-234,450.004,465.004,350.004,370.004,305.39139,957
2026-03-204,500.004,610.004,440.004,540.004,472.88113,104
2026-03-194,385.004,510.004,345.004,510.004,443.32195,365
2026-03-184,390.004,450.004,345.004,430.004,364.50278,843
2026-03-174,480.004,515.004,325.004,345.004,280.76454,010
2026-03-164,705.004,795.004,480.004,480.004,413.76418,934
2026-03-134,570.004,745.004,470.004,700.004,630.51237,428
2026-03-124,510.004,585.004,470.004,585.004,517.21131,815
2026-03-114,540.004,720.004,450.004,515.004,448.25218,476
2026-03-104,600.004,620.004,465.004,515.004,448.25154,096
2026-03-094,570.004,570.004,300.004,405.004,339.87317,961
2026-03-064,615.004,800.004,555.004,760.004,689.62186,861
2026-03-054,660.004,790.004,585.004,600.004,531.99247,445
2026-03-044,810.004,810.004,180.004,385.004,320.17725,913
2026-03-035,060.005,070.004,600.004,880.004,807.85318,802
2026-02-275,080.005,170.005,000.005,090.005,014.74390,746
2026-02-265,220.005,270.005,030.005,050.004,975.34348,269
2026-02-255,340.005,340.005,190.005,220.005,142.82307,048
2026-02-245,220.005,390.005,170.005,330.005,251.20550,587
2026-02-235,040.005,310.005,040.005,220.005,142.821,063,653
2026-02-205,050.005,200.004,880.004,985.004,911.30898,216
2026-02-195,110.005,150.004,960.005,040.004,965.48654,352
2026-02-135,120.005,120.005,020.005,070.004,995.04281,757
2026-02-125,130.005,160.005,045.005,130.005,054.15245,427
2026-02-115,070.005,140.005,000.005,110.005,034.45237,435
2026-02-105,100.005,180.005,020.005,070.004,995.04293,666
2026-02-095,150.005,200.004,980.005,040.004,965.48455,900
2026-02-065,040.005,150.004,855.005,080.005,004.89363,057
2026-02-055,110.005,340.005,020.005,170.005,093.56949,515
2026-02-045,010.005,080.004,960.005,010.004,935.93302,486
2026-02-034,805.005,070.004,765.005,040.004,965.48527,687
2026-02-024,870.004,880.004,720.004,745.004,674.85419,862
2026-01-304,945.005,210.004,720.004,890.004,817.701,722,529
2026-01-294,925.005,010.004,775.004,945.004,871.89386,982
2026-01-285,100.005,160.004,850.004,900.004,827.55496,814
2026-01-275,000.005,100.004,905.004,965.004,891.59251,510
2026-01-264,695.005,030.004,695.005,000.004,926.08597,624
2026-01-234,625.004,700.004,525.004,695.004,625.58248,787
2026-01-224,560.004,600.004,490.004,580.004,512.28251,952
2026-01-214,680.004,685.004,490.004,560.004,492.58324,889
← NewerPage 3 of 5 · 244 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.