See inside every stock. Pro
WatchlistPro
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%WTI98.41▼ 3.32%
← 090370.KO stock page

MetaLabs Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-152,530.002,590.002,440.002,545.002,545.0034,051
2023-05-122,575.002,590.002,520.002,550.002,550.0016,647
2023-05-112,575.002,610.002,510.002,585.002,585.0039,293
2023-05-102,495.002,550.002,465.002,545.002,545.0040,325
2023-05-092,480.002,530.002,410.002,505.002,505.0073,125
2023-05-082,525.002,525.002,460.002,465.002,465.0046,968
2023-05-042,510.002,510.002,435.002,490.002,490.0036,433
2023-05-032,605.002,605.002,490.002,515.002,515.0072,773
2023-05-022,615.002,620.002,580.002,600.002,600.0033,932
2023-04-282,645.002,650.002,580.002,610.002,610.0034,526
2023-04-272,610.002,645.002,440.002,635.002,635.0064,752
2023-04-262,665.002,665.002,495.002,610.002,610.0093,606
2023-04-252,650.002,810.002,575.002,670.002,670.00228,475
2023-04-242,795.003,355.002,775.002,800.002,800.00549,323
2023-04-212,850.002,850.002,740.002,795.002,795.0086,727
2023-04-202,725.003,160.002,710.002,850.002,850.00625,054
2023-04-192,695.002,750.002,670.002,705.002,705.0029,950
2023-04-182,705.002,760.002,690.002,690.002,690.0039,806
2023-04-172,785.002,825.002,705.002,705.002,705.0047,186
2023-04-142,760.002,840.002,750.002,785.002,785.0035,522
2023-04-132,750.002,785.002,670.002,785.002,785.0057,547
2023-04-122,795.002,795.002,690.002,750.002,750.0068,410
2023-04-112,640.002,770.002,605.002,735.002,735.0078,419
2023-04-102,600.002,685.002,555.002,605.002,605.0056,735
2023-04-072,730.002,730.002,620.002,620.002,620.0040,071
2023-04-062,800.002,800.002,695.002,730.002,730.0040,319
2023-04-052,775.002,775.002,710.002,765.002,765.0030,246
2023-04-042,685.002,780.002,685.002,735.002,735.0062,641
2023-04-032,700.002,800.002,685.002,685.002,685.0047,967
2023-03-312,815.002,815.002,720.002,760.002,760.0060,225
2023-03-302,860.002,875.002,780.002,835.002,835.0035,538
2023-03-292,720.002,865.002,680.002,860.002,860.00108,518
2023-03-282,685.002,715.002,615.002,665.002,665.0012,372
2023-03-272,730.002,730.002,620.002,685.002,685.0031,245
2023-03-242,655.002,720.002,620.002,690.002,690.0035,299
2023-03-232,650.002,810.002,650.002,690.002,690.0062,118
2023-03-222,805.002,825.002,730.002,735.002,735.0056,362
2023-03-212,830.002,855.002,730.002,805.002,805.0048,090
2023-03-202,925.002,925.002,800.002,830.002,830.0018,471
2023-03-172,845.002,905.002,780.002,880.002,880.0027,405
2023-03-162,850.002,880.002,735.002,850.002,850.0055,824
2023-03-152,800.002,940.002,800.002,900.002,900.0051,655
2023-03-142,920.002,955.002,765.002,785.002,785.00114,570
2023-03-132,930.003,010.002,780.002,975.002,975.0095,303
2023-03-103,090.003,090.002,965.003,000.003,000.0071,300
2023-03-093,285.003,310.003,035.003,135.003,135.0093,260
2023-03-083,300.003,325.003,220.003,285.003,285.0068,150
2023-03-073,335.003,390.003,285.003,335.003,335.0093,385
2023-03-063,315.003,350.003,290.003,310.003,310.0049,133
2023-03-033,355.003,395.003,310.003,350.003,350.0041,198
2023-03-023,310.003,400.003,305.003,370.003,370.0050,640
2023-02-283,450.003,450.003,295.003,320.003,320.0066,087
2023-02-273,320.003,385.003,265.003,325.003,325.0047,226
2023-02-243,305.003,450.003,275.003,320.003,320.004,823
2023-02-233,215.003,355.003,215.003,315.003,315.004,730
2023-02-223,360.003,360.003,200.003,260.003,260.0073,732
2023-02-213,425.003,450.003,330.003,360.003,360.00944
2023-02-203,355.003,475.003,275.003,470.003,470.00119,288
2023-02-173,255.003,400.003,255.003,375.003,375.0032,085
2023-02-163,295.003,335.003,240.003,330.003,330.00235
← NewerPage 15 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.