Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 090370.KO stock page

MetaLabs Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-071,998.001,998.001,835.001,920.001,920.0052,559
2023-11-062,020.002,090.001,996.001,999.001,999.0019,549
2023-11-031,941.002,050.001,940.002,035.002,035.0027,693
2023-11-021,846.002,000.001,846.001,942.001,942.0053,660
2023-11-011,835.001,865.001,835.001,848.001,848.0023,537
2023-10-311,906.001,916.001,835.001,847.001,847.0013,749
2023-10-301,914.001,923.001,851.001,916.001,916.0023,381
2023-10-271,954.001,956.001,913.001,913.001,913.0026,887
2023-10-261,985.002,005.001,913.001,957.001,957.0035,592
2023-10-251,996.002,020.001,996.002,010.002,010.0010,271
2023-10-241,980.002,020.001,952.002,000.002,000.0018,766
2023-10-232,070.002,070.001,974.001,985.001,985.0017,482
2023-10-202,005.002,060.001,984.002,040.002,040.0016,769
2023-10-192,085.002,085.001,980.002,030.002,030.0020,769
2023-10-182,130.002,130.002,030.002,095.002,095.0027,790
2023-10-172,100.002,205.001,950.002,130.002,130.00346,480
2023-10-162,240.002,330.002,240.002,265.002,265.009,207
2023-10-132,270.002,280.002,250.002,265.002,265.004,571
2023-10-122,260.002,295.002,245.002,250.002,250.0015,693
2023-10-112,205.002,300.002,205.002,245.002,245.0032,737
2023-10-102,265.002,295.002,225.002,230.002,230.0022,131
2023-10-062,265.002,330.002,265.002,265.002,265.005,688
2023-10-052,235.002,285.002,235.002,285.002,285.0021,702
2023-10-042,355.002,355.002,265.002,285.002,285.0012,555
2023-09-272,325.002,380.002,240.002,355.002,355.0029,054
2023-09-262,300.002,575.002,215.002,335.002,335.0060,221
2023-09-252,370.002,395.002,300.002,300.002,300.0024,176
2023-09-222,400.002,435.002,390.002,410.002,410.0011,059
2023-09-212,480.002,480.002,410.002,410.002,410.0027,804
2023-09-202,490.002,505.002,450.002,490.002,490.0017,291
2023-09-192,510.002,520.002,455.002,495.002,495.0019,269
2023-09-182,565.002,570.002,490.002,500.002,500.0020,839
2023-09-152,550.002,580.002,490.002,580.002,580.0034,963
2023-09-142,525.002,535.002,485.002,525.002,525.005,608
2023-09-132,540.002,550.002,455.002,525.002,525.0020,822
2023-09-122,560.002,560.002,490.002,500.002,500.0010,983
2023-09-112,570.002,570.002,455.002,515.002,515.0023,955
2023-09-082,545.002,545.002,490.002,520.002,520.0010,371
2023-09-072,515.002,535.002,455.002,520.002,520.0016,960
2023-09-062,525.002,570.002,495.002,520.002,520.0016,845
2023-09-052,490.002,545.002,470.002,525.002,525.0015,343
2023-09-042,505.002,550.002,490.002,490.002,490.0021,509
2023-09-012,605.002,605.002,465.002,535.002,535.0026,216
2023-08-312,600.002,660.002,585.002,605.002,605.009,488
2023-08-302,650.002,695.002,590.002,600.002,600.0024,143
2023-08-292,580.002,690.002,565.002,620.002,620.0034,242
2023-08-282,570.002,605.002,500.002,575.002,575.0034,309
2023-08-252,550.002,580.002,505.002,570.002,570.007,719
2023-08-242,530.002,570.002,490.002,555.002,555.0015,827
2023-08-232,515.002,525.002,480.002,510.002,510.0019,945
2023-08-222,570.002,570.002,470.002,540.002,540.0027,077
2023-08-212,540.002,580.002,505.002,570.002,570.009,638
2023-08-182,515.002,540.002,500.002,540.002,540.0012,053
2023-08-172,560.002,585.002,500.002,520.002,520.0030,397
2023-08-162,670.002,670.002,535.002,595.002,595.0036,312
2023-08-142,655.002,730.002,655.002,670.002,670.0014,302
2023-08-112,700.002,765.002,700.002,705.002,705.0014,816
2023-08-102,740.002,765.002,630.002,700.002,700.0049,988
2023-08-092,500.002,730.002,500.002,685.002,685.0078,708
2023-08-082,720.002,735.002,480.002,480.002,480.0039,284
← NewerPage 13 of 21 · 1,246 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.