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
2023-08-072,550.002,710.002,550.002,710.002,710.0038,452
2023-08-042,540.002,595.002,525.002,550.002,550.008,486
2023-08-032,500.002,585.002,495.002,565.002,565.0024,735
2023-08-022,590.002,600.002,505.002,555.002,555.0021,640
2023-08-012,550.002,600.002,520.002,590.002,590.0011,408
2023-07-312,545.002,595.002,460.002,550.002,550.0028,737
2023-07-282,460.002,545.002,405.002,525.002,525.0036,342
2023-07-272,335.002,500.002,330.002,465.002,465.0053,087
2023-07-262,430.002,510.002,300.002,315.002,315.00135,333
2023-07-252,550.002,595.002,475.002,475.002,475.0056,775
2023-07-242,695.002,695.002,550.002,550.002,550.0064,997
2023-07-212,620.002,695.002,610.002,660.002,660.0036,628
2023-07-202,670.002,705.002,620.002,660.002,660.0021,575
2023-07-192,700.002,715.002,610.002,670.002,670.0043,651
2023-07-182,665.002,785.002,665.002,670.002,670.0033,166
2023-07-172,785.002,835.002,660.002,710.002,710.0022,768
2023-07-142,745.002,800.002,650.002,785.002,785.0082,451
2023-07-132,765.002,820.002,725.002,740.002,740.0043,373
2023-07-122,855.002,900.002,745.002,815.002,815.0026,407
2023-07-112,855.002,900.002,820.002,855.002,855.0034,284
2023-07-102,820.002,880.002,770.002,855.002,855.0024,614
2023-07-072,835.002,885.002,665.002,830.002,830.0032,143
2023-07-062,895.002,895.002,795.002,835.002,835.0050,267
2023-07-052,970.002,970.002,890.002,895.002,895.0047,741
2023-07-043,005.003,005.002,905.002,970.002,970.0039,578
2023-07-033,020.003,095.002,960.003,005.003,005.0055,881
2023-06-303,030.003,040.002,900.003,020.003,020.0070,788
2023-06-293,185.003,245.003,005.003,035.003,035.00109,821
2023-06-283,180.003,215.003,120.003,200.003,200.0063,735
2023-06-273,230.003,230.003,140.003,185.003,185.0046,262
2023-06-263,160.003,200.003,105.003,190.003,190.0055,615
2023-06-233,105.003,155.003,090.003,135.003,135.0061,190
2023-06-223,200.003,220.003,095.003,120.003,120.00140,881
2023-06-213,240.003,305.003,200.003,220.003,220.00142,726
2023-06-203,310.003,340.003,215.003,240.003,240.00148,362
2023-06-193,325.003,385.003,265.003,320.003,320.00153,493
2023-06-183,390.003,390.003,390.003,390.003,390.000
2023-06-163,250.003,550.003,210.003,390.003,390.00838,888
2023-06-153,270.003,345.003,220.003,250.003,250.00286,118
2023-06-143,650.003,810.003,220.003,300.003,300.001,020,428
2023-06-133,500.003,670.003,370.003,485.003,485.00996,302
2023-06-123,535.004,055.003,485.003,570.003,570.004,862,801
2023-06-113,525.003,525.003,525.003,525.003,525.000
2023-06-092,995.004,015.002,930.003,525.003,525.0012,343,765
2023-06-082,555.003,320.002,530.003,140.003,140.002,827,909
2023-06-072,550.002,565.002,520.002,555.002,555.0044,927
2023-06-052,490.002,575.002,490.002,575.002,575.0040,911
2023-06-022,515.002,520.002,455.002,520.002,520.0034,219
2023-06-012,515.002,525.002,435.002,515.002,515.0027,201
2023-05-312,525.002,530.002,490.002,525.002,525.0019,541
2023-05-302,345.002,570.002,345.002,530.002,530.0028,348
2023-05-262,520.002,575.002,490.002,550.002,550.0017,750
2023-05-252,615.002,620.002,495.002,530.002,530.0022,880
2023-05-242,540.002,585.002,515.002,560.002,560.0013,642
2023-05-232,600.002,600.002,480.002,550.002,550.0043,355
2023-05-222,575.002,585.002,505.002,570.002,570.0056,541
2023-05-192,540.002,575.002,500.002,525.002,525.0022,555
2023-05-182,525.002,565.002,505.002,540.002,540.0030,265
2023-05-172,430.002,560.002,415.002,525.002,525.0051,906
2023-05-162,545.002,545.002,420.002,430.002,430.0036,520
← NewerPage 14 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.