Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 059210.KQ stock page

Meta Biomed Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-253,915.003,940.003,810.003,855.003,743.27215,478
2024-10-243,900.003,935.003,845.003,915.003,801.53239,888
2024-10-233,920.003,960.003,855.003,930.003,816.10214,110
2024-10-224,000.004,075.003,910.003,920.003,806.39327,805
2024-10-214,015.004,100.003,950.004,060.003,942.33237,506
2024-10-183,955.004,035.003,935.004,015.003,898.63338,336
2024-10-173,955.004,055.003,945.003,970.003,854.94539,197
2024-10-164,105.004,270.003,980.004,015.003,898.631,466,343
2024-10-154,035.004,735.004,005.004,180.004,058.8516,580,600
2024-10-143,995.003,995.003,915.003,970.003,854.9467,294
2024-10-113,895.003,970.003,840.003,915.003,801.53117,783
2024-10-103,900.003,930.003,820.003,870.003,757.8395,105
2024-10-083,930.003,965.003,865.003,895.003,782.1157,043
2024-10-073,835.003,920.003,800.003,920.003,806.3954,021
2024-10-043,775.003,890.003,760.003,835.003,723.8574,325
2024-10-023,830.003,850.003,770.003,795.003,685.01109,204
2024-09-303,950.003,990.003,845.003,845.003,733.5697,669
2024-09-273,990.003,995.003,940.003,950.003,835.5245,011
2024-09-263,950.004,015.003,925.003,990.003,874.3650,665
2024-09-253,985.004,020.003,950.003,950.003,835.5272,319
2024-09-243,980.004,040.003,935.003,980.003,864.6563,736
2024-09-234,055.004,060.003,985.004,000.003,884.0767,482
2024-09-204,045.004,130.004,020.004,055.003,937.47144,667
2024-09-193,995.004,075.003,960.004,045.003,927.7697,664
2024-09-133,940.004,035.003,850.003,995.003,879.21196,414
2024-09-123,880.003,910.003,840.003,880.003,767.55107,939
2024-09-113,840.003,905.003,770.003,830.003,718.99104,793
2024-09-103,810.003,895.003,765.003,840.003,728.7079,892
2024-09-093,650.004,000.003,635.003,810.003,699.57227,470
2024-09-063,655.003,740.003,595.003,700.003,592.76217,102
2024-09-053,760.003,800.003,590.003,675.003,568.49350,362
2024-09-043,780.003,810.003,680.003,755.003,646.17330,535
2024-09-033,990.004,010.003,860.003,870.003,757.83179,137
2024-09-024,025.004,025.003,930.003,970.003,854.94101,175
2024-08-303,955.004,060.003,920.003,985.003,869.50114,987
2024-08-293,900.003,985.003,885.003,960.003,845.23110,210
2024-08-284,000.004,020.003,915.003,960.003,845.23151,301
2024-08-274,015.004,015.003,920.003,995.003,879.21139,886
2024-08-264,070.004,100.003,965.004,015.003,898.63152,937
2024-08-234,000.004,110.003,970.004,070.003,952.04242,913
2024-08-224,110.004,140.004,020.004,080.003,961.75166,442
2024-08-214,190.004,245.004,000.004,145.004,024.86374,595
2024-08-204,155.004,265.004,155.004,200.004,078.27219,703
2024-08-194,320.004,320.004,130.004,150.004,029.72432,756
2024-08-164,400.004,455.004,150.004,310.004,185.081,146,061
2024-08-144,700.004,845.004,650.004,720.004,583.20548,526
2024-08-134,560.004,665.004,475.004,635.004,500.66208,822
2024-08-124,415.004,565.004,355.004,560.004,427.84226,509
2024-08-094,320.004,400.004,320.004,335.004,209.36108,653
2024-08-084,205.004,305.004,155.004,280.004,155.95123,311
2024-08-074,095.004,360.004,095.004,245.004,121.97400,837
2024-08-063,980.004,225.003,980.004,145.004,024.86332,803
2024-08-054,300.004,300.003,750.003,950.003,835.52697,829
2024-08-024,585.004,585.004,305.004,390.004,262.76506,656
2024-08-014,535.004,760.004,535.004,665.004,529.79266,766
2024-07-314,715.004,740.004,440.004,520.004,389.00470,077
2024-07-304,770.004,770.004,650.004,715.004,578.34135,586
2024-07-294,700.004,805.004,700.004,770.004,631.75107,917
2024-07-264,720.004,825.004,660.004,700.004,563.78121,659
2024-07-254,815.004,840.004,610.004,720.004,583.20327,318
← NewerPage 9 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.