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
2025-01-224,130.004,175.004,090.004,120.004,033.74141,544
2025-01-213,935.004,225.003,920.004,130.004,043.53693,098
2025-01-203,985.004,035.003,920.003,935.003,852.6280,300
2025-01-173,895.004,035.003,870.003,985.003,901.57182,087
2025-01-163,795.003,905.003,765.003,900.003,818.35143,162
2025-01-153,795.003,860.003,750.003,755.003,676.38125,408
2025-01-143,815.003,820.003,735.003,795.003,715.55171,781
2025-01-133,815.003,870.003,750.003,775.003,695.97122,469
2025-01-103,945.003,970.003,815.003,860.003,779.19153,373
2025-01-093,860.003,890.003,810.003,855.003,774.2973,398
2025-01-083,885.004,010.003,855.003,865.003,784.08233,874
2025-01-073,900.003,940.003,840.003,895.003,813.45164,826
2025-01-063,860.003,945.003,860.003,900.003,818.3566,399
2025-01-033,750.003,945.003,750.003,870.003,788.98396,376
2025-01-023,675.003,840.003,675.003,750.003,671.49107,567
2024-12-303,590.003,730.003,575.003,710.003,632.33136,380
2024-12-273,580.003,700.003,540.003,590.003,514.8489,184
2024-12-263,705.003,755.003,640.003,650.003,544.21113,452
2024-12-243,640.003,745.003,640.003,700.003,592.76150,783
2024-12-233,580.003,690.003,580.003,640.003,534.5088,050
2024-12-203,665.003,685.003,535.003,545.003,442.2596,003
2024-12-193,580.003,670.003,580.003,665.003,558.7853,190
2024-12-183,690.003,705.003,640.003,685.003,578.2076,712
2024-12-173,735.003,740.003,660.003,690.003,583.05108,192
2024-12-163,655.003,740.003,655.003,730.003,621.89138,633
2024-12-133,710.003,745.003,650.003,650.003,544.21121,445
2024-12-123,650.003,745.003,630.003,670.003,563.63156,853
2024-12-113,485.003,610.003,415.003,595.003,490.81130,123
2024-12-103,295.003,510.003,275.003,490.003,388.85186,861
2024-12-093,350.003,400.003,210.003,275.003,180.08309,195
2024-12-063,430.003,495.003,340.003,440.003,340.30256,389
2024-12-053,450.003,515.003,380.003,465.003,364.57140,523
2024-12-043,395.003,525.003,375.003,430.003,330.59201,745
2024-12-033,380.003,840.003,380.003,495.003,393.701,803,911
2024-12-023,575.003,585.003,350.003,380.003,282.04316,977
2024-11-293,650.003,650.003,545.003,570.003,466.53115,418
2024-11-283,675.003,750.003,640.003,650.003,544.2148,611
2024-11-273,670.003,745.003,665.003,675.003,568.4981,586
2024-11-263,660.003,750.003,505.003,740.003,631.60104,618
2024-11-253,550.003,720.003,550.003,660.003,553.92108,407
2024-11-223,545.003,605.003,530.003,550.003,447.1185,945
2024-11-213,630.003,660.003,525.003,545.003,442.25161,550
2024-11-203,635.003,710.003,610.003,630.003,524.7961,483
2024-11-193,780.003,780.003,635.003,635.003,529.65149,990
2024-11-183,700.003,800.003,680.003,755.003,646.1786,269
2024-11-153,665.003,750.003,520.003,695.003,587.91361,411
2024-11-143,860.004,030.003,500.003,695.003,587.91286,214
2024-11-133,945.004,035.003,850.003,855.003,743.27222,599
2024-11-123,970.004,050.003,890.003,945.003,830.66245,560
2024-11-114,075.004,125.003,980.003,980.003,864.65264,305
2024-11-084,110.004,190.004,050.004,050.003,932.62135,729
2024-11-074,150.004,240.004,070.004,110.003,990.8892,634
2024-11-064,100.004,225.004,085.004,150.004,029.72187,242
2024-11-054,080.004,165.004,075.004,115.003,995.73109,214
2024-11-044,090.004,190.004,065.004,120.004,000.59149,523
2024-11-014,070.004,200.004,070.004,115.003,995.73205,304
2024-10-314,100.004,230.004,035.004,155.004,034.57181,932
2024-10-304,090.004,160.004,045.004,120.004,000.59207,313
2024-10-293,880.004,160.003,880.004,115.003,995.73373,523
2024-10-283,805.003,930.003,805.003,920.003,806.39183,480
← NewerPage 8 of 21 · 1,226 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.