MetaLabs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,880.00 | 1,932.00 | 1,859.00 | 1,912.00 | 1,912.00 | 35,192 |
| 2024-07-25 | 1,934.00 | 1,934.00 | 1,829.00 | 1,880.00 | 1,880.00 | 35,792 |
| 2024-07-24 | 1,861.00 | 1,936.00 | 1,825.00 | 1,934.00 | 1,934.00 | 60,036 |
| 2024-07-23 | 1,864.00 | 1,880.00 | 1,814.00 | 1,880.00 | 1,880.00 | 27,441 |
| 2024-07-22 | 1,853.00 | 1,884.00 | 1,811.00 | 1,864.00 | 1,864.00 | 15,666 |
| 2024-07-19 | 1,822.00 | 1,853.00 | 1,783.00 | 1,853.00 | 1,853.00 | 13,743 |
| 2024-07-18 | 1,848.00 | 1,878.00 | 1,777.00 | 1,822.00 | 1,822.00 | 34,524 |
| 2024-07-17 | 1,863.00 | 1,880.00 | 1,803.00 | 1,867.00 | 1,867.00 | 44,649 |
| 2024-07-16 | 1,806.00 | 1,865.00 | 1,743.00 | 1,864.00 | 1,864.00 | 55,126 |
| 2024-07-15 | 1,755.00 | 1,815.00 | 1,704.00 | 1,807.00 | 1,807.00 | 53,282 |
| 2024-07-12 | 1,734.00 | 1,795.00 | 1,664.00 | 1,755.00 | 1,755.00 | 51,027 |
| 2024-07-11 | 1,820.00 | 1,820.00 | 1,730.00 | 1,734.00 | 1,734.00 | 83,212 |
| 2024-07-10 | 1,809.00 | 1,845.00 | 1,809.00 | 1,820.00 | 1,820.00 | 42,870 |
| 2024-07-09 | 1,795.00 | 1,840.00 | 1,787.00 | 1,828.00 | 1,828.00 | 47,836 |
| 2024-07-08 | 1,771.00 | 1,820.00 | 1,771.00 | 1,795.00 | 1,795.00 | 51,200 |
| 2024-07-05 | 1,732.00 | 1,819.00 | 1,732.00 | 1,797.00 | 1,797.00 | 80,910 |
| 2024-07-04 | 1,733.00 | 1,750.00 | 1,680.00 | 1,750.00 | 1,750.00 | 48,998 |
| 2024-07-03 | 1,675.00 | 1,747.00 | 1,651.00 | 1,739.00 | 1,739.00 | 70,416 |
| 2024-07-02 | 1,718.00 | 1,737.00 | 1,674.00 | 1,675.00 | 1,675.00 | 124,187 |
| 2024-07-01 | 1,750.00 | 1,762.00 | 1,712.00 | 1,718.00 | 1,718.00 | 66,310 |
| 2024-06-28 | 1,765.00 | 1,832.00 | 1,694.00 | 1,736.00 | 1,736.00 | 220,533 |
| 2024-06-27 | 1,768.00 | 1,768.00 | 1,708.00 | 1,731.00 | 1,731.00 | 91,091 |
| 2024-06-26 | 1,845.00 | 1,861.00 | 1,710.00 | 1,745.00 | 1,745.00 | 217,204 |
| 2024-06-25 | 1,907.00 | 1,928.00 | 1,787.00 | 1,820.00 | 1,820.00 | 307,557 |
| 2024-06-24 | 2,005.00 | 2,070.00 | 1,877.00 | 1,893.00 | 1,893.00 | 1,446,283 |
| 2024-06-21 | 1,635.00 | 2,120.00 | 1,635.00 | 2,120.00 | 2,120.00 | 4,396,075 |
| 2024-06-20 | 1,679.00 | 1,693.00 | 1,634.00 | 1,634.00 | 1,634.00 | 62,658 |
| 2024-06-19 | 1,778.00 | 1,778.00 | 1,601.00 | 1,676.00 | 1,676.00 | 34,493 |
| 2024-06-18 | 1,699.00 | 1,777.00 | 1,683.00 | 1,731.00 | 1,731.00 | 20,969 |
| 2024-06-17 | 1,725.00 | 1,725.00 | 1,669.00 | 1,677.00 | 1,677.00 | 39,012 |
| 2024-06-14 | 1,780.00 | 1,799.00 | 1,725.00 | 1,725.00 | 1,725.00 | 37,270 |
| 2024-06-13 | 1,837.00 | 1,859.00 | 1,780.00 | 1,780.00 | 1,780.00 | 33,261 |
| 2024-06-12 | 1,849.00 | 1,925.00 | 1,834.00 | 1,837.00 | 1,837.00 | 22,610 |
| 2024-06-11 | 1,777.00 | 1,850.00 | 1,765.00 | 1,849.00 | 1,849.00 | 25,455 |
| 2024-06-10 | 1,842.00 | 1,865.00 | 1,729.00 | 1,761.00 | 1,761.00 | 14,386 |
| 2024-06-07 | 1,834.00 | 1,879.00 | 1,815.00 | 1,844.00 | 1,844.00 | 18,724 |
| 2024-06-05 | 1,889.00 | 1,898.00 | 1,832.00 | 1,832.00 | 1,832.00 | 17,031 |
| 2024-06-04 | 1,870.00 | 1,899.00 | 1,863.00 | 1,889.00 | 1,889.00 | 18,972 |
| 2024-06-03 | 1,925.00 | 1,949.00 | 1,870.00 | 1,870.00 | 1,870.00 | 37,926 |
| 2024-05-31 | 1,872.00 | 1,928.00 | 1,872.00 | 1,925.00 | 1,925.00 | 13,180 |
| 2024-05-30 | 1,889.00 | 1,891.00 | 1,864.00 | 1,872.00 | 1,872.00 | 8,095 |
| 2024-05-29 | 1,927.00 | 1,964.00 | 1,890.00 | 1,892.00 | 1,892.00 | 23,396 |
| 2024-05-28 | 1,951.00 | 1,966.00 | 1,927.00 | 1,927.00 | 1,927.00 | 15,840 |
| 2024-05-27 | 1,964.00 | 1,999.00 | 1,927.00 | 1,966.00 | 1,966.00 | 18,988 |
| 2024-05-24 | 2,015.00 | 2,015.00 | 1,950.00 | 1,964.00 | 1,964.00 | 31,019 |
| 2024-05-23 | 2,030.00 | 2,030.00 | 1,980.00 | 2,015.00 | 2,015.00 | 39,211 |
| 2024-05-22 | 2,030.00 | 2,035.00 | 1,996.00 | 2,030.00 | 2,030.00 | 23,972 |
| 2024-05-21 | 1,914.00 | 2,035.00 | 1,914.00 | 2,030.00 | 2,030.00 | 35,905 |
| 2024-05-20 | 1,935.00 | 1,940.00 | 1,922.00 | 1,940.00 | 1,940.00 | 17,656 |
| 2024-05-17 | 1,951.00 | 1,984.00 | 1,922.00 | 1,935.00 | 1,935.00 | 31,774 |
| 2024-05-16 | 1,912.00 | 1,970.00 | 1,907.00 | 1,948.00 | 1,948.00 | 16,768 |
| 2024-05-14 | 1,936.00 | 1,972.00 | 1,920.00 | 1,924.00 | 1,924.00 | 13,334 |
| 2024-05-13 | 1,938.00 | 1,948.00 | 1,924.00 | 1,936.00 | 1,936.00 | 10,550 |
| 2024-05-10 | 1,963.00 | 1,975.00 | 1,931.00 | 1,949.00 | 1,949.00 | 20,992 |
| 2024-05-09 | 1,946.00 | 1,960.00 | 1,921.00 | 1,944.00 | 1,944.00 | 17,269 |
| 2024-05-08 | 1,953.00 | 1,969.00 | 1,933.00 | 1,946.00 | 1,946.00 | 29,068 |
| 2024-05-07 | 1,967.00 | 1,973.00 | 1,940.00 | 1,953.00 | 1,953.00 | 53,520 |
| 2024-05-03 | 1,961.00 | 2,025.00 | 1,920.00 | 1,974.00 | 1,974.00 | 163,757 |
| 2024-05-02 | 1,826.00 | 2,325.00 | 1,801.00 | 1,980.00 | 1,980.00 | 1,373,762 |
| 2024-04-30 | 1,789.00 | 1,828.00 | 1,789.00 | 1,800.00 | 1,800.00 | 10,678 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.