MetaLabs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1,793.00 | 1,829.00 | 1,793.00 | 1,806.00 | 1,806.00 | 3,237 |
| 2024-04-26 | 1,810.00 | 1,843.00 | 1,792.00 | 1,793.00 | 1,793.00 | 16,969 |
| 2024-04-25 | 1,801.00 | 1,807.00 | 1,789.00 | 1,806.00 | 1,806.00 | 4,676 |
| 2024-04-24 | 1,790.00 | 1,809.00 | 1,788.00 | 1,801.00 | 1,801.00 | 13,684 |
| 2024-04-23 | 1,800.00 | 1,820.00 | 1,770.00 | 1,790.00 | 1,790.00 | 18,298 |
| 2024-04-22 | 1,786.00 | 1,810.00 | 1,760.00 | 1,800.00 | 1,800.00 | 41,617 |
| 2024-04-19 | 1,799.00 | 1,806.00 | 1,754.00 | 1,787.00 | 1,787.00 | 26,053 |
| 2024-04-18 | 1,848.00 | 1,848.00 | 1,775.00 | 1,808.00 | 1,808.00 | 87,252 |
| 2024-04-17 | 1,813.00 | 1,847.00 | 1,801.00 | 1,838.00 | 1,838.00 | 5,929 |
| 2024-04-16 | 1,821.00 | 1,825.00 | 1,795.00 | 1,821.00 | 1,821.00 | 16,115 |
| 2024-04-15 | 1,891.00 | 1,891.00 | 1,825.00 | 1,825.00 | 1,825.00 | 34,809 |
| 2024-04-12 | 1,894.00 | 1,927.00 | 1,890.00 | 1,909.00 | 1,909.00 | 4,403 |
| 2024-04-11 | 1,885.00 | 1,897.00 | 1,865.00 | 1,894.00 | 1,894.00 | 10,907 |
| 2024-04-09 | 1,925.00 | 1,925.00 | 1,872.00 | 1,888.00 | 1,888.00 | 12,695 |
| 2024-04-08 | 1,913.00 | 1,947.00 | 1,860.00 | 1,935.00 | 1,935.00 | 13,721 |
| 2024-04-05 | 1,915.00 | 1,915.00 | 1,880.00 | 1,913.00 | 1,913.00 | 30,264 |
| 2024-04-04 | 1,894.00 | 1,926.00 | 1,870.00 | 1,915.00 | 1,915.00 | 16,975 |
| 2024-04-03 | 1,880.00 | 1,928.00 | 1,875.00 | 1,895.00 | 1,895.00 | 13,958 |
| 2024-04-02 | 1,919.00 | 1,924.00 | 1,871.00 | 1,880.00 | 1,880.00 | 75,917 |
| 2024-04-01 | 1,902.00 | 1,943.00 | 1,825.00 | 1,919.00 | 1,919.00 | 69,321 |
| 2024-03-29 | 1,953.00 | 1,954.00 | 1,835.00 | 1,925.00 | 1,925.00 | 106,369 |
| 2024-03-28 | 1,940.00 | 1,972.00 | 1,900.00 | 1,938.00 | 1,938.00 | 13,357 |
| 2024-03-27 | 1,975.00 | 1,975.00 | 1,838.00 | 1,938.00 | 1,938.00 | 38,206 |
| 2024-03-26 | 1,955.00 | 1,977.00 | 1,940.00 | 1,940.00 | 1,940.00 | 29,670 |
| 2024-03-25 | 2,035.00 | 2,035.00 | 1,955.00 | 1,955.00 | 1,955.00 | 56,446 |
| 2024-03-22 | 2,050.00 | 2,095.00 | 1,994.00 | 2,040.00 | 2,040.00 | 43,882 |
| 2024-03-21 | 2,040.00 | 2,075.00 | 2,015.00 | 2,045.00 | 2,045.00 | 18,736 |
| 2024-03-20 | 2,020.00 | 2,065.00 | 1,991.00 | 2,035.00 | 2,035.00 | 22,346 |
| 2024-03-19 | 1,993.00 | 2,070.00 | 1,969.00 | 2,030.00 | 2,030.00 | 28,843 |
| 2024-03-18 | 1,987.00 | 2,030.00 | 1,975.00 | 1,981.00 | 1,981.00 | 28,877 |
| 2024-03-15 | 2,000.00 | 2,025.00 | 1,977.00 | 1,987.00 | 1,987.00 | 22,844 |
| 2024-03-14 | 2,050.00 | 2,050.00 | 1,990.00 | 2,030.00 | 2,030.00 | 38,150 |
| 2024-03-13 | 2,030.00 | 2,070.00 | 1,996.00 | 2,050.00 | 2,050.00 | 19,392 |
| 2024-03-12 | 2,050.00 | 2,080.00 | 1,995.00 | 2,070.00 | 2,070.00 | 38,911 |
| 2024-03-11 | 2,120.00 | 2,195.00 | 2,050.00 | 2,050.00 | 2,050.00 | 15,089 |
| 2024-03-08 | 2,075.00 | 2,150.00 | 2,030.00 | 2,130.00 | 2,130.00 | 17,912 |
| 2024-03-07 | 2,135.00 | 2,135.00 | 2,000.00 | 2,080.00 | 2,080.00 | 83,127 |
| 2024-03-06 | 2,120.00 | 2,165.00 | 2,090.00 | 2,165.00 | 2,165.00 | 31,872 |
| 2024-03-05 | 2,225.00 | 2,225.00 | 2,100.00 | 2,170.00 | 2,170.00 | 63,876 |
| 2024-03-04 | 2,180.00 | 2,245.00 | 2,130.00 | 2,230.00 | 2,230.00 | 40,904 |
| 2024-03-03 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 0 |
| 2024-02-29 | 2,180.00 | 2,240.00 | 2,110.00 | 2,180.00 | 2,180.00 | 23,967 |
| 2024-02-28 | 2,260.00 | 2,260.00 | 2,115.00 | 2,155.00 | 2,155.00 | 16,212 |
| 2024-02-27 | 2,290.00 | 2,290.00 | 2,220.00 | 2,230.00 | 2,230.00 | 12,537 |
| 2024-02-26 | 2,280.00 | 2,295.00 | 2,235.00 | 2,290.00 | 2,290.00 | 9,164 |
| 2024-02-23 | 2,260.00 | 2,275.00 | 2,225.00 | 2,275.00 | 2,275.00 | 15,852 |
| 2024-02-22 | 2,230.00 | 2,280.00 | 2,215.00 | 2,260.00 | 2,260.00 | 17,988 |
| 2024-02-21 | 2,270.00 | 2,295.00 | 2,225.00 | 2,265.00 | 2,265.00 | 13,407 |
| 2024-02-20 | 2,295.00 | 2,360.00 | 2,215.00 | 2,285.00 | 2,285.00 | 39,125 |
| 2024-02-19 | 2,280.00 | 2,290.00 | 2,220.00 | 2,285.00 | 2,285.00 | 25,783 |
| 2024-02-16 | 2,310.00 | 2,340.00 | 2,245.00 | 2,315.00 | 2,315.00 | 21,161 |
| 2024-02-15 | 2,245.00 | 2,335.00 | 2,240.00 | 2,325.00 | 2,325.00 | 39,423 |
| 2024-02-14 | 2,305.00 | 2,320.00 | 2,270.00 | 2,275.00 | 2,275.00 | 8,298 |
| 2024-02-13 | 2,330.00 | 2,330.00 | 2,270.00 | 2,320.00 | 2,320.00 | 10,220 |
| 2024-02-08 | 2,285.00 | 2,335.00 | 2,280.00 | 2,330.00 | 2,330.00 | 14,216 |
| 2024-02-07 | 2,300.00 | 2,345.00 | 2,260.00 | 2,310.00 | 2,310.00 | 11,624 |
| 2024-02-06 | 2,335.00 | 2,335.00 | 2,265.00 | 2,300.00 | 2,300.00 | 5,058 |
| 2024-02-05 | 2,300.00 | 2,335.00 | 2,255.00 | 2,335.00 | 2,335.00 | 9,922 |
| 2024-02-02 | 2,230.00 | 2,300.00 | 2,230.00 | 2,300.00 | 2,300.00 | 13,225 |
| 2024-02-01 | 2,175.00 | 2,265.00 | 2,160.00 | 2,230.00 | 2,230.00 | 25,316 |
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.