Meta Biomed Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6,320.00 | 6,360.00 | 5,910.00 | 5,970.00 | 5,845.01 | 894,588 |
| 2025-10-22 | 6,340.00 | 6,400.00 | 6,190.00 | 6,390.00 | 6,256.22 | 428,890 |
| 2025-10-21 | 6,330.00 | 6,520.00 | 6,210.00 | 6,290.00 | 6,158.31 | 970,305 |
| 2025-10-20 | 5,810.00 | 6,300.00 | 5,790.00 | 6,270.00 | 6,138.73 | 1,179,007 |
| 2025-10-17 | 5,790.00 | 5,930.00 | 5,780.00 | 5,800.00 | 5,678.57 | 325,052 |
| 2025-10-16 | 5,870.00 | 5,870.00 | 5,740.00 | 5,810.00 | 5,688.36 | 266,714 |
| 2025-10-15 | 5,680.00 | 5,900.00 | 5,650.00 | 5,880.00 | 5,756.90 | 199,772 |
| 2025-10-14 | 5,700.00 | 5,770.00 | 5,610.00 | 5,680.00 | 5,561.08 | 295,071 |
| 2025-10-13 | 5,720.00 | 5,830.00 | 5,620.00 | 5,670.00 | 5,551.29 | 340,169 |
| 2025-10-10 | 5,750.00 | 5,810.00 | 5,660.00 | 5,780.00 | 5,658.99 | 236,305 |
| 2025-10-02 | 5,750.00 | 5,800.00 | 5,670.00 | 5,720.00 | 5,600.25 | 145,599 |
| 2025-10-01 | 5,700.00 | 5,750.00 | 5,610.00 | 5,700.00 | 5,580.66 | 314,971 |
| 2025-09-30 | 5,740.00 | 5,870.00 | 5,640.00 | 5,700.00 | 5,580.66 | 226,651 |
| 2025-09-29 | 5,800.00 | 5,880.00 | 5,600.00 | 5,740.00 | 5,619.83 | 400,010 |
| 2025-09-26 | 5,950.00 | 5,970.00 | 5,750.00 | 5,800.00 | 5,678.57 | 467,666 |
| 2025-09-25 | 6,060.00 | 6,100.00 | 5,960.00 | 5,980.00 | 5,854.80 | 241,725 |
| 2025-09-24 | 6,130.00 | 6,160.00 | 5,960.00 | 6,060.00 | 5,933.13 | 230,380 |
| 2025-09-23 | 6,080.00 | 6,230.00 | 6,030.00 | 6,110.00 | 5,982.08 | 275,077 |
| 2025-09-22 | 6,000.00 | 6,110.00 | 5,920.00 | 6,080.00 | 5,952.71 | 773,086 |
| 2025-09-19 | 6,250.00 | 6,340.00 | 6,150.00 | 6,200.00 | 6,070.20 | 290,330 |
| 2025-09-18 | 6,180.00 | 6,240.00 | 6,080.00 | 6,240.00 | 6,109.36 | 281,441 |
| 2025-09-17 | 6,200.00 | 6,240.00 | 6,080.00 | 6,150.00 | 6,021.24 | 286,935 |
| 2025-09-16 | 6,250.00 | 6,280.00 | 6,150.00 | 6,200.00 | 6,070.20 | 309,661 |
| 2025-09-15 | 6,250.00 | 6,330.00 | 6,140.00 | 6,320.00 | 6,187.68 | 343,507 |
| 2025-09-12 | 6,340.00 | 6,370.00 | 6,200.00 | 6,290.00 | 6,158.31 | 414,496 |
| 2025-09-11 | 6,400.00 | 6,420.00 | 6,280.00 | 6,290.00 | 6,158.31 | 506,444 |
| 2025-09-10 | 6,310.00 | 6,600.00 | 6,230.00 | 6,520.00 | 6,383.50 | 1,336,584 |
| 2025-09-09 | 6,560.00 | 6,570.00 | 6,170.00 | 6,400.00 | 6,266.01 | 1,637,645 |
| 2025-09-08 | 5,480.00 | 6,470.00 | 5,460.00 | 6,400.00 | 6,266.01 | 4,888,390 |
| 2025-09-05 | 5,270.00 | 5,380.00 | 5,250.00 | 5,280.00 | 5,169.46 | 161,756 |
| 2025-09-04 | 5,350.00 | 5,430.00 | 5,270.00 | 5,290.00 | 5,179.25 | 174,428 |
| 2025-09-03 | 5,110.00 | 5,310.00 | 5,060.00 | 5,290.00 | 5,179.25 | 308,255 |
| 2025-09-02 | 5,040.00 | 5,220.00 | 4,995.00 | 5,140.00 | 5,032.39 | 208,517 |
| 2025-09-01 | 5,120.00 | 5,150.00 | 4,990.00 | 5,030.00 | 4,924.69 | 288,465 |
| 2025-08-29 | 5,200.00 | 5,240.00 | 5,130.00 | 5,190.00 | 5,081.34 | 148,489 |
| 2025-08-28 | 5,310.00 | 5,310.00 | 5,170.00 | 5,180.00 | 5,071.55 | 210,657 |
| 2025-08-27 | 5,350.00 | 5,390.00 | 5,280.00 | 5,310.00 | 5,198.83 | 125,410 |
| 2025-08-26 | 5,310.00 | 5,370.00 | 5,260.00 | 5,340.00 | 5,228.20 | 121,539 |
| 2025-08-25 | 5,400.00 | 5,450.00 | 5,280.00 | 5,290.00 | 5,179.25 | 236,919 |
| 2025-08-22 | 5,300.00 | 5,460.00 | 5,280.00 | 5,320.00 | 5,208.62 | 216,927 |
| 2025-08-21 | 5,490.00 | 5,530.00 | 5,330.00 | 5,350.00 | 5,237.99 | 356,696 |
| 2025-08-20 | 5,640.00 | 5,640.00 | 5,400.00 | 5,480.00 | 5,365.27 | 423,970 |
| 2025-08-19 | 5,740.00 | 5,920.00 | 5,640.00 | 5,710.00 | 5,590.45 | 207,736 |
| 2025-08-18 | 5,990.00 | 5,990.00 | 5,710.00 | 5,770.00 | 5,649.20 | 488,474 |
| 2025-08-14 | 5,900.00 | 6,120.00 | 5,860.00 | 6,070.00 | 5,942.92 | 696,211 |
| 2025-08-13 | 5,680.00 | 5,900.00 | 5,590.00 | 5,830.00 | 5,707.94 | 294,074 |
| 2025-08-12 | 5,750.00 | 5,810.00 | 5,600.00 | 5,610.00 | 5,492.55 | 233,325 |
| 2025-08-11 | 5,790.00 | 5,790.00 | 5,670.00 | 5,740.00 | 5,619.83 | 157,441 |
| 2025-08-08 | 5,870.00 | 5,930.00 | 5,780.00 | 5,820.00 | 5,698.15 | 133,003 |
| 2025-08-07 | 5,870.00 | 5,930.00 | 5,810.00 | 5,870.00 | 5,747.10 | 143,563 |
| 2025-08-06 | 5,710.00 | 5,920.00 | 5,650.00 | 5,870.00 | 5,747.10 | 285,186 |
| 2025-08-05 | 5,810.00 | 5,850.00 | 5,670.00 | 5,780.00 | 5,658.99 | 248,041 |
| 2025-08-04 | 5,680.00 | 5,880.00 | 5,650.00 | 5,750.00 | 5,629.62 | 212,807 |
| 2025-08-01 | 6,000.00 | 6,000.00 | 5,750.00 | 5,800.00 | 5,678.57 | 432,681 |
| 2025-07-31 | 5,900.00 | 6,140.00 | 5,900.00 | 6,050.00 | 5,923.34 | 544,959 |
| 2025-07-30 | 6,220.00 | 6,230.00 | 5,890.00 | 5,930.00 | 5,805.85 | 474,435 |
| 2025-07-29 | 5,880.00 | 6,100.00 | 5,870.00 | 6,020.00 | 5,893.96 | 449,123 |
| 2025-07-28 | 6,240.00 | 6,260.00 | 5,900.00 | 5,920.00 | 5,796.06 | 1,681,718 |
| 2025-07-25 | 5,720.00 | 5,810.00 | 5,640.00 | 5,800.00 | 5,678.57 | 384,164 |
| 2025-07-24 | 5,680.00 | 5,780.00 | 5,600.00 | 5,710.00 | 5,590.45 | 234,803 |
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.