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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 090370.KO stock page

MetaLabs Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-312,255.002,275.002,150.002,190.002,190.0028,984
2024-01-302,265.002,300.002,240.002,285.002,285.0014,033
2024-01-292,320.002,320.002,220.002,285.002,285.0046,727
2024-01-262,255.002,315.002,220.002,300.002,300.0017,304
2024-01-252,265.002,315.002,245.002,295.002,295.0011,028
2024-01-242,275.002,310.002,210.002,300.002,300.0012,905
2024-01-232,210.002,325.002,210.002,275.002,275.0019,947
2024-01-222,310.002,310.002,210.002,210.002,210.0010,226
2024-01-192,350.002,350.002,270.002,310.002,310.0019,690
2024-01-182,280.002,315.002,230.002,305.002,305.0039,647
2024-01-172,245.002,265.002,165.002,240.002,240.0016,658
2024-01-162,200.002,280.002,175.002,225.002,225.0012,737
2024-01-152,250.002,280.002,180.002,220.002,220.006,056
2024-01-122,290.002,310.002,240.002,275.002,275.0037,302
2024-01-112,315.002,325.002,260.002,325.002,325.0016,918
2024-01-102,225.002,320.002,200.002,320.002,320.0031,128
2024-01-092,255.002,275.002,180.002,225.002,225.0045,946
2024-01-082,250.002,275.002,225.002,255.002,255.0014,981
2024-01-052,175.002,250.002,170.002,250.002,250.0011,154
2024-01-042,180.002,270.002,175.002,220.002,220.0021,682
2024-01-032,245.002,280.002,150.002,195.002,195.0031,800
2024-01-022,245.002,245.002,160.002,210.002,210.0027,534
2023-12-282,215.002,255.002,190.002,225.002,225.0026,876
2023-12-272,205.002,260.002,190.002,235.002,235.008,278
2023-12-262,220.002,250.002,160.002,225.002,225.0029,731
2023-12-222,270.002,365.002,185.002,185.002,185.0030,169
2023-12-212,240.002,290.002,220.002,275.002,275.0021,862
2023-12-202,240.002,265.002,205.002,245.002,245.0025,073
2023-12-192,335.002,375.002,240.002,240.002,240.00113,403
2023-12-182,360.002,395.002,250.002,355.002,355.0033,383
2023-12-152,340.002,370.002,315.002,360.002,360.0046,881
2023-12-142,300.002,375.002,250.002,340.002,340.0022,208
2023-12-132,395.002,395.002,305.002,310.002,310.0025,546
2023-12-122,390.002,445.002,335.002,395.002,395.0026,327
2023-12-112,515.002,520.002,360.002,390.002,390.0042,500
2023-12-082,470.002,585.002,430.002,465.002,465.0051,845
2023-12-072,500.002,500.002,395.002,470.002,470.0027,644
2023-12-062,460.002,580.002,455.002,515.002,515.0044,427
2023-12-052,560.002,700.002,460.002,480.002,480.00137,248
2023-12-042,345.002,790.002,300.002,610.002,610.00495,370
2023-12-012,235.002,330.002,235.002,315.002,315.0019,416
2023-11-302,325.002,325.002,240.002,250.002,250.0012,526
2023-11-292,245.002,290.002,245.002,275.002,275.0016,482
2023-11-282,260.002,305.002,250.002,260.002,260.0019,176
2023-11-272,250.002,315.002,225.002,305.002,305.0024,724
2023-11-242,295.002,340.002,250.002,250.002,250.0011,131
2023-11-232,350.002,390.002,200.002,295.002,295.0041,249
2023-11-222,255.002,390.002,180.002,350.002,350.0053,775
2023-11-212,250.002,325.002,250.002,260.002,260.0053,971
2023-11-202,220.002,285.002,195.002,265.002,265.0026,917
2023-11-172,250.002,275.002,110.002,275.002,275.0032,451
2023-11-162,260.002,285.002,150.002,245.002,245.00116,977
2023-11-152,305.002,305.002,180.002,260.002,260.0077,390
2023-11-142,285.002,305.002,220.002,290.002,290.0077,478
2023-11-132,345.002,380.002,175.002,290.002,290.00177,888
2023-11-122,340.002,340.002,340.002,340.002,340.000
2023-11-102,300.002,470.002,175.002,340.002,340.00586,029
2023-11-091,953.002,560.001,939.002,325.002,325.002,783,610
2023-11-081,917.001,992.001,901.001,970.001,970.0017,925
2023-11-071,998.001,998.001,835.001,920.001,920.0052,559
← NewerPage 12 of 21 · 1,245 trading daysOlder →

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.