Meta Biomed Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4,570.00 | 4,745.00 | 4,540.00 | 4,700.00 | 4,630.51 | 223,098 |
| 2026-01-19 | 4,630.00 | 4,680.00 | 4,550.00 | 4,580.00 | 4,512.28 | 217,415 |
| 2026-01-16 | 4,650.00 | 4,650.00 | 4,555.00 | 4,630.00 | 4,561.55 | 211,137 |
| 2026-01-15 | 4,605.00 | 4,655.00 | 4,560.00 | 4,630.00 | 4,561.55 | 128,151 |
| 2026-01-14 | 4,635.00 | 4,675.00 | 4,565.00 | 4,610.00 | 4,541.84 | 148,597 |
| 2026-01-13 | 4,690.00 | 4,755.00 | 4,550.00 | 4,625.00 | 4,556.62 | 388,803 |
| 2026-01-12 | 4,790.00 | 4,875.00 | 4,685.00 | 4,685.00 | 4,615.73 | 195,212 |
| 2026-01-09 | 4,670.00 | 4,770.00 | 4,620.00 | 4,735.00 | 4,664.99 | 165,703 |
| 2026-01-08 | 4,645.00 | 4,725.00 | 4,620.00 | 4,670.00 | 4,600.95 | 160,475 |
| 2026-01-07 | 4,740.00 | 4,770.00 | 4,635.00 | 4,675.00 | 4,605.88 | 243,593 |
| 2026-01-06 | 4,935.00 | 4,940.00 | 4,700.00 | 4,770.00 | 4,699.48 | 620,686 |
| 2026-01-05 | 5,000.00 | 5,030.00 | 4,925.00 | 4,940.00 | 4,866.96 | 223,443 |
| 2026-01-02 | 4,975.00 | 5,080.00 | 4,880.00 | 4,995.00 | 4,921.15 | 339,021 |
| 2025-12-30 | 4,855.00 | 4,995.00 | 4,845.00 | 4,970.00 | 4,896.52 | 166,179 |
| 2025-12-29 | 4,805.00 | 4,865.00 | 4,760.00 | 4,855.00 | 4,783.22 | 142,130 |
| 2025-12-26 | 4,900.00 | 5,000.00 | 4,785.00 | 4,805.00 | 4,704.40 | 217,353 |
| 2025-12-24 | 4,815.00 | 4,930.00 | 4,750.00 | 4,910.00 | 4,807.20 | 296,643 |
| 2025-12-23 | 4,980.00 | 5,020.00 | 4,795.00 | 4,810.00 | 4,709.30 | 341,846 |
| 2025-12-22 | 4,950.00 | 5,070.00 | 4,950.00 | 5,010.00 | 4,905.11 | 330,112 |
| 2025-12-19 | 4,935.00 | 4,990.00 | 4,855.00 | 4,945.00 | 4,841.47 | 170,953 |
| 2025-12-18 | 4,885.00 | 4,980.00 | 4,820.00 | 4,935.00 | 4,831.68 | 286,624 |
| 2025-12-17 | 5,010.00 | 5,070.00 | 4,870.00 | 4,905.00 | 4,802.31 | 330,528 |
| 2025-12-16 | 5,020.00 | 5,040.00 | 4,915.00 | 5,010.00 | 4,905.11 | 314,855 |
| 2025-12-15 | 5,080.00 | 5,180.00 | 4,945.00 | 5,020.00 | 4,914.90 | 482,009 |
| 2025-12-12 | 5,080.00 | 5,140.00 | 5,050.00 | 5,120.00 | 5,012.81 | 173,592 |
| 2025-12-11 | 5,110.00 | 5,160.00 | 5,030.00 | 5,050.00 | 4,944.27 | 259,806 |
| 2025-12-10 | 5,110.00 | 5,130.00 | 5,040.00 | 5,090.00 | 4,983.44 | 167,019 |
| 2025-12-09 | 5,070.00 | 5,110.00 | 5,000.00 | 5,100.00 | 4,993.23 | 177,265 |
| 2025-12-08 | 5,060.00 | 5,110.00 | 5,000.00 | 5,030.00 | 4,924.69 | 247,488 |
| 2025-12-05 | 5,090.00 | 5,090.00 | 4,995.00 | 5,080.00 | 4,973.64 | 274,336 |
| 2025-12-04 | 5,090.00 | 5,190.00 | 5,010.00 | 5,040.00 | 4,934.48 | 215,067 |
| 2025-12-03 | 5,130.00 | 5,150.00 | 5,030.00 | 5,090.00 | 4,983.44 | 180,764 |
| 2025-12-02 | 5,130.00 | 5,150.00 | 5,060.00 | 5,130.00 | 5,022.60 | 196,806 |
| 2025-12-01 | 5,360.00 | 5,370.00 | 5,100.00 | 5,120.00 | 5,012.81 | 308,842 |
| 2025-11-28 | 5,040.00 | 5,370.00 | 5,020.00 | 5,320.00 | 5,208.62 | 508,470 |
| 2025-11-27 | 5,140.00 | 5,160.00 | 5,000.00 | 5,010.00 | 4,905.11 | 213,026 |
| 2025-11-26 | 5,060.00 | 5,130.00 | 5,010.00 | 5,090.00 | 4,983.44 | 260,790 |
| 2025-11-25 | 5,030.00 | 5,080.00 | 4,915.00 | 5,060.00 | 4,954.06 | 404,065 |
| 2025-11-24 | 5,100.00 | 5,160.00 | 4,950.00 | 4,955.00 | 4,851.26 | 317,363 |
| 2025-11-21 | 5,200.00 | 5,250.00 | 4,995.00 | 5,010.00 | 4,905.11 | 396,677 |
| 2025-11-20 | 5,330.00 | 5,500.00 | 5,270.00 | 5,290.00 | 5,179.25 | 390,697 |
| 2025-11-19 | 5,070.00 | 5,400.00 | 5,070.00 | 5,340.00 | 5,228.20 | 478,792 |
| 2025-11-18 | 5,250.00 | 5,260.00 | 5,050.00 | 5,050.00 | 4,944.27 | 459,141 |
| 2025-11-17 | 5,710.00 | 5,710.00 | 5,190.00 | 5,240.00 | 5,130.29 | 1,146,051 |
| 2025-11-14 | 6,120.00 | 6,180.00 | 5,540.00 | 5,690.00 | 5,570.87 | 867,798 |
| 2025-11-13 | 6,210.00 | 6,340.00 | 6,160.00 | 6,220.00 | 6,089.78 | 277,918 |
| 2025-11-12 | 6,130.00 | 6,340.00 | 6,130.00 | 6,200.00 | 6,070.20 | 366,313 |
| 2025-11-11 | 6,150.00 | 6,350.00 | 6,060.00 | 6,130.00 | 6,001.66 | 390,787 |
| 2025-11-10 | 6,200.00 | 6,300.00 | 6,060.00 | 6,190.00 | 6,060.41 | 397,021 |
| 2025-11-07 | 5,890.00 | 6,220.00 | 5,850.00 | 6,120.00 | 5,991.87 | 599,887 |
| 2025-11-06 | 6,030.00 | 6,160.00 | 5,880.00 | 5,980.00 | 5,854.80 | 416,620 |
| 2025-11-05 | 5,730.00 | 6,170.00 | 5,580.00 | 6,100.00 | 5,972.29 | 957,418 |
| 2025-11-04 | 5,790.00 | 5,890.00 | 5,700.00 | 5,730.00 | 5,610.04 | 192,990 |
| 2025-11-03 | 5,620.00 | 5,790.00 | 5,540.00 | 5,790.00 | 5,668.78 | 329,672 |
| 2025-10-31 | 5,600.00 | 5,670.00 | 5,590.00 | 5,620.00 | 5,502.34 | 147,770 |
| 2025-10-30 | 5,730.00 | 5,760.00 | 5,570.00 | 5,630.00 | 5,512.13 | 256,537 |
| 2025-10-29 | 5,800.00 | 5,830.00 | 5,580.00 | 5,660.00 | 5,541.50 | 359,582 |
| 2025-10-28 | 5,870.00 | 5,910.00 | 5,700.00 | 5,780.00 | 5,658.99 | 356,150 |
| 2025-10-27 | 5,870.00 | 5,980.00 | 5,840.00 | 5,870.00 | 5,747.10 | 287,558 |
| 2025-10-24 | 6,060.00 | 6,070.00 | 5,840.00 | 5,870.00 | 5,747.10 | 450,017 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 55.0000 KRW |
| 2025-12-29 | 105.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 20.0000 KRW |
| 2022-12-28 | 20.0000 KRW |
| 2021-12-29 | 20.0000 KRW |
| 2020-12-29 | 10.0000 KRW |
| 2019-12-27 | 10.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.