Meta Biomed Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5,740.00 | 5,770.00 | 5,600.00 | 5,710.00 | 5,590.45 | 229,656 |
| 2025-07-22 | 5,520.00 | 5,780.00 | 5,430.00 | 5,690.00 | 5,570.87 | 510,490 |
| 2025-07-21 | 5,430.00 | 5,500.00 | 5,390.00 | 5,460.00 | 5,345.69 | 190,669 |
| 2025-07-18 | 5,500.00 | 5,500.00 | 5,400.00 | 5,470.00 | 5,355.48 | 146,446 |
| 2025-07-17 | 5,430.00 | 5,490.00 | 5,310.00 | 5,490.00 | 5,375.06 | 213,159 |
| 2025-07-16 | 5,320.00 | 5,470.00 | 5,260.00 | 5,430.00 | 5,316.32 | 213,295 |
| 2025-07-15 | 5,190.00 | 5,420.00 | 5,190.00 | 5,380.00 | 5,267.36 | 169,489 |
| 2025-07-14 | 5,350.00 | 5,380.00 | 5,150.00 | 5,210.00 | 5,100.92 | 159,043 |
| 2025-07-11 | 5,340.00 | 5,390.00 | 5,270.00 | 5,350.00 | 5,237.99 | 143,880 |
| 2025-07-10 | 5,350.00 | 5,380.00 | 5,270.00 | 5,340.00 | 5,228.20 | 85,371 |
| 2025-07-09 | 5,260.00 | 5,390.00 | 5,230.00 | 5,360.00 | 5,247.78 | 153,059 |
| 2025-07-08 | 5,200.00 | 5,320.00 | 5,200.00 | 5,280.00 | 5,169.46 | 120,179 |
| 2025-07-07 | 5,160.00 | 5,280.00 | 5,110.00 | 5,260.00 | 5,149.88 | 107,292 |
| 2025-07-04 | 5,440.00 | 5,440.00 | 5,200.00 | 5,200.00 | 5,091.13 | 303,637 |
| 2025-07-03 | 5,480.00 | 5,480.00 | 5,400.00 | 5,440.00 | 5,326.11 | 125,682 |
| 2025-07-02 | 5,430.00 | 5,520.00 | 5,350.00 | 5,440.00 | 5,326.11 | 129,791 |
| 2025-07-01 | 5,400.00 | 5,490.00 | 5,400.00 | 5,430.00 | 5,316.32 | 106,039 |
| 2025-06-30 | 5,440.00 | 5,540.00 | 5,360.00 | 5,400.00 | 5,286.94 | 278,474 |
| 2025-06-27 | 5,460.00 | 5,490.00 | 5,380.00 | 5,440.00 | 5,326.11 | 236,611 |
| 2025-06-26 | 5,580.00 | 5,580.00 | 5,400.00 | 5,460.00 | 5,345.69 | 417,883 |
| 2025-06-25 | 5,650.00 | 5,650.00 | 5,510.00 | 5,570.00 | 5,453.39 | 453,855 |
| 2025-06-24 | 5,580.00 | 5,690.00 | 5,540.00 | 5,630.00 | 5,512.13 | 454,086 |
| 2025-06-23 | 5,800.00 | 5,850.00 | 5,430.00 | 5,530.00 | 5,414.22 | 1,152,822 |
| 2025-06-20 | 5,750.00 | 6,020.00 | 5,750.00 | 5,930.00 | 5,805.85 | 1,058,598 |
| 2025-06-19 | 5,620.00 | 5,850.00 | 5,560.00 | 5,780.00 | 5,658.99 | 706,211 |
| 2025-06-18 | 5,630.00 | 5,710.00 | 5,540.00 | 5,620.00 | 5,502.34 | 281,503 |
| 2025-06-17 | 5,820.00 | 5,960.00 | 5,580.00 | 5,640.00 | 5,521.92 | 718,896 |
| 2025-06-16 | 5,640.00 | 5,850.00 | 5,500.00 | 5,820.00 | 5,698.15 | 614,174 |
| 2025-06-13 | 5,610.00 | 5,830.00 | 5,420.00 | 5,640.00 | 5,521.92 | 1,062,344 |
| 2025-06-12 | 5,610.00 | 5,710.00 | 5,530.00 | 5,600.00 | 5,482.76 | 477,245 |
| 2025-06-11 | 5,670.00 | 5,730.00 | 5,570.00 | 5,640.00 | 5,521.92 | 522,177 |
| 2025-06-10 | 5,770.00 | 5,810.00 | 5,640.00 | 5,680.00 | 5,561.08 | 428,275 |
| 2025-06-09 | 5,710.00 | 5,770.00 | 5,590.00 | 5,760.00 | 5,639.41 | 745,865 |
| 2025-06-05 | 6,100.00 | 6,100.00 | 5,660.00 | 5,710.00 | 5,590.45 | 1,451,459 |
| 2025-06-04 | 5,960.00 | 6,080.00 | 5,810.00 | 6,080.00 | 5,952.71 | 843,152 |
| 2025-06-02 | 5,890.00 | 6,230.00 | 5,760.00 | 5,960.00 | 5,835.22 | 1,688,338 |
| 2025-05-30 | 5,840.00 | 6,000.00 | 5,770.00 | 5,890.00 | 5,766.69 | 1,312,435 |
| 2025-05-29 | 5,430.00 | 5,880.00 | 5,290.00 | 5,840.00 | 5,717.73 | 2,951,148 |
| 2025-05-28 | 5,530.00 | 5,540.00 | 5,050.00 | 5,400.00 | 5,286.94 | 3,379,557 |
| 2025-05-27 | 5,640.00 | 5,710.00 | 5,500.00 | 5,630.00 | 5,512.13 | 856,374 |
| 2025-05-26 | 5,710.00 | 5,790.00 | 5,480.00 | 5,640.00 | 5,521.92 | 1,464,370 |
| 2025-05-23 | 5,700.00 | 5,960.00 | 5,700.00 | 5,800.00 | 5,678.57 | 816,765 |
| 2025-05-22 | 5,940.00 | 6,000.00 | 5,750.00 | 5,870.00 | 5,747.10 | 1,700,019 |
| 2025-05-21 | 6,150.00 | 6,200.00 | 5,970.00 | 6,080.00 | 5,952.71 | 1,116,380 |
| 2025-05-20 | 5,950.00 | 6,480.00 | 5,860.00 | 6,160.00 | 6,031.03 | 5,126,713 |
| 2025-05-19 | 5,430.00 | 6,340.00 | 5,380.00 | 5,980.00 | 5,854.80 | 9,941,007 |
| 2025-05-16 | 5,500.00 | 5,640.00 | 5,200.00 | 5,520.00 | 5,404.43 | 4,086,945 |
| 2025-05-15 | 5,260.00 | 5,380.00 | 5,150.00 | 5,240.00 | 5,130.29 | 1,031,303 |
| 2025-05-14 | 5,340.00 | 5,440.00 | 5,130.00 | 5,250.00 | 5,140.09 | 1,232,431 |
| 2025-05-13 | 5,310.00 | 5,410.00 | 5,240.00 | 5,340.00 | 5,228.20 | 1,377,286 |
| 2025-05-12 | 5,410.00 | 5,560.00 | 5,260.00 | 5,280.00 | 5,169.46 | 2,147,523 |
| 2025-05-09 | 5,430.00 | 5,780.00 | 5,280.00 | 5,630.00 | 5,512.13 | 6,584,011 |
| 2025-05-08 | 4,695.00 | 6,020.00 | 4,695.00 | 5,760.00 | 5,639.41 | 24,807,330 |
| 2025-05-07 | 4,580.00 | 4,675.00 | 4,540.00 | 4,635.00 | 4,537.96 | 163,256 |
| 2025-05-02 | 4,610.00 | 4,625.00 | 4,535.00 | 4,605.00 | 4,508.59 | 121,161 |
| 2025-04-30 | 4,695.00 | 4,710.00 | 4,565.00 | 4,600.00 | 4,503.69 | 176,569 |
| 2025-04-29 | 4,715.00 | 4,745.00 | 4,640.00 | 4,710.00 | 4,611.39 | 183,363 |
| 2025-04-28 | 4,685.00 | 4,815.00 | 4,685.00 | 4,710.00 | 4,611.39 | 209,125 |
| 2025-04-25 | 4,800.00 | 4,850.00 | 4,695.00 | 4,725.00 | 4,626.08 | 159,223 |
| 2025-04-24 | 4,785.00 | 4,875.00 | 4,735.00 | 4,775.00 | 4,675.03 | 266,238 |
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.