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
2025-04-234,800.004,825.004,695.004,735.004,635.87172,643
2025-04-224,785.004,845.004,740.004,740.004,640.76194,969
2025-04-214,830.004,845.004,730.004,810.004,709.30129,701
2025-04-184,830.004,835.004,745.004,810.004,709.30250,503
2025-04-174,810.004,875.004,770.004,855.004,753.36248,945
2025-04-164,920.004,975.004,840.004,850.004,748.46351,659
2025-04-154,885.004,895.004,765.004,880.004,777.83182,241
2025-04-144,800.004,900.004,735.004,850.004,748.46311,209
2025-04-114,700.004,820.004,610.004,755.004,655.45356,050
2025-04-104,550.004,740.004,550.004,720.004,621.18441,535
2025-04-094,410.004,490.004,290.004,395.004,302.99198,483
2025-04-084,520.004,620.004,385.004,410.004,317.67345,047
2025-04-074,530.004,615.004,450.004,500.004,405.79475,109
2025-04-044,495.004,780.004,430.004,685.004,586.91737,855
2025-04-034,300.004,605.004,300.004,500.004,405.79348,044
2025-04-024,505.004,540.004,400.004,450.004,356.83148,106
2025-04-014,420.004,550.004,380.004,495.004,400.89241,340
2025-03-314,390.004,405.004,300.004,360.004,268.72241,746
2025-03-284,515.004,515.004,390.004,450.004,356.83116,397
2025-03-274,495.004,530.004,430.004,500.004,405.79131,990
2025-03-264,590.004,635.004,450.004,485.004,391.10247,305
2025-03-254,710.004,730.004,555.004,580.004,484.11356,016
2025-03-244,535.004,785.004,490.004,750.004,650.55961,300
2025-03-214,360.004,700.004,330.004,540.004,444.951,285,118
2025-03-204,400.004,475.004,330.004,360.004,268.72175,699
2025-03-194,470.004,485.004,380.004,410.004,317.67162,861
2025-03-184,370.004,555.004,350.004,520.004,425.37381,992
2025-03-174,725.004,765.004,380.004,385.004,293.201,440,699
2025-03-144,235.004,395.004,235.004,380.004,288.30760,834
2025-03-134,300.004,400.004,210.004,275.004,185.50103,347
2025-03-124,045.004,375.004,045.004,340.004,249.14280,967
2025-03-114,100.004,120.003,990.004,070.003,984.79154,835
2025-03-104,040.004,155.004,035.004,130.004,043.5379,377
2025-03-074,070.004,250.004,005.004,080.003,994.58247,921
2025-03-064,060.004,075.004,000.004,030.003,945.63119,284
2025-03-054,085.004,130.003,990.004,070.003,984.7989,676
2025-03-044,140.004,200.004,000.004,085.003,999.48126,233
2025-02-284,240.004,240.004,110.004,140.004,053.32190,200
2025-02-274,220.004,310.004,205.004,240.004,151.2372,548
2025-02-264,235.004,255.004,170.004,200.004,112.0759,143
2025-02-254,210.004,270.004,185.004,255.004,165.9272,275
2025-02-244,300.004,325.004,185.004,245.004,156.13132,611
2025-02-214,220.004,320.004,220.004,310.004,219.7776,246
2025-02-204,345.004,350.004,230.004,235.004,146.34131,920
2025-02-194,380.004,410.004,290.004,360.004,268.72100,426
2025-02-184,345.004,430.004,285.004,380.004,288.30205,159
2025-02-174,130.004,405.004,120.004,345.004,254.03489,970
2025-02-144,055.004,170.004,035.004,130.004,043.53138,071
2025-02-134,050.004,090.004,005.004,050.003,965.2165,289
2025-02-124,040.004,070.003,955.004,050.003,965.21161,222
2025-02-114,015.004,130.004,015.004,035.003,950.52130,391
2025-02-104,040.004,040.003,940.004,005.003,921.15138,718
2025-02-074,025.004,055.003,975.004,045.003,960.31108,925
2025-02-064,060.004,100.003,990.004,025.003,940.73115,561
2025-02-054,100.004,150.004,020.004,045.003,960.31169,608
2025-02-044,030.004,200.004,030.004,100.004,014.1692,308
2025-02-034,060.004,060.003,960.004,030.003,945.63165,729
2025-01-314,080.004,155.004,080.004,090.004,004.37105,321
2025-01-244,140.004,205.004,135.004,155.004,068.01164,563
2025-01-234,160.004,160.004,080.004,135.004,048.43105,063
← NewerPage 7 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.