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%WTI99.00▲ 1.90%
← 090370.KO stock page

MetaLabs Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-153,420.003,420.003,250.003,255.003,255.00566
2023-02-143,375.003,440.003,365.003,365.003,365.00231
2023-02-133,405.003,450.003,330.003,375.003,375.003,366
2023-02-103,605.003,640.003,315.003,440.003,440.00790
2023-02-093,655.003,730.003,560.003,665.003,665.0010,703
2023-02-083,695.003,760.003,585.003,730.003,730.001,824
2023-02-073,605.003,675.003,580.003,635.003,635.00902
2023-02-063,715.003,715.003,575.003,590.003,590.003,003
2023-02-033,720.003,810.003,650.003,675.003,675.005,439
2023-02-023,705.003,745.003,650.003,700.003,700.003,306
2023-02-013,875.003,940.003,675.003,705.003,705.001,335
2023-01-314,160.004,255.003,825.004,050.004,050.009,811
2023-01-304,200.004,480.004,020.004,050.004,050.0019,427
2023-01-274,090.004,150.004,020.004,020.004,020.0055,061
2023-01-264,245.004,245.004,030.004,030.004,030.0020,706
2023-01-254,060.004,200.004,000.004,200.004,200.0026,356
2023-01-244,045.004,045.004,045.004,045.004,045.000
2023-01-204,080.004,615.004,000.004,045.004,045.005,093,065
2023-01-193,605.004,550.003,605.003,935.003,935.0011,671,092
2023-01-183,915.004,020.003,530.003,565.003,565.001,627,647
2023-01-173,320.004,290.003,245.003,890.003,890.0010,345,310
2023-01-163,540.004,090.003,300.003,300.003,300.005,999,578
2023-01-132,720.003,230.002,540.003,230.003,230.00909,229
2023-01-122,480.002,490.002,455.002,485.002,485.0033,224
2023-01-112,465.002,490.002,450.002,475.002,475.0027,862
2023-01-102,485.002,530.002,450.002,465.002,465.0015,401
2023-01-092,455.002,530.002,445.002,465.002,465.0024,809
2023-01-062,475.002,515.002,455.002,500.002,500.0012,285
2023-01-052,450.002,500.002,435.002,475.002,475.0012,194
2023-01-042,400.002,500.002,400.002,470.002,470.0012,368
2023-01-032,485.002,485.002,360.002,445.002,445.0014,734
2023-01-022,495.002,495.002,430.002,485.002,485.006,509
2022-12-292,590.002,590.002,420.002,445.002,445.0022,593
2022-12-282,500.002,510.002,460.002,495.002,495.0011,342
2022-12-272,490.002,505.002,410.002,500.002,500.0015,684
2022-12-262,475.002,505.002,415.002,495.002,495.0023,998
2022-12-232,520.002,575.002,490.002,505.002,505.0060,838
2022-12-222,705.002,705.002,490.002,490.002,490.0011,205
2022-12-212,675.002,675.002,585.002,595.002,595.0034,796
2022-12-202,710.002,780.002,645.002,650.002,650.0044,356
2022-12-192,795.002,825.002,750.002,795.002,795.007,733
2022-12-162,805.002,825.002,780.002,795.002,795.008,893
2022-12-152,845.002,850.002,795.002,810.002,810.009,365
2022-12-142,910.002,910.002,765.002,800.002,800.0026,261
2022-12-132,810.002,935.002,795.002,830.002,830.0014,473
2022-12-122,870.002,910.002,805.002,805.002,805.0010,437
2022-12-092,880.002,880.002,785.002,870.002,870.0025,523
2022-12-082,835.002,880.002,745.002,835.002,835.0068,190
2022-12-073,080.003,085.002,835.002,835.002,835.00134,679
2022-12-062,900.003,760.002,835.003,060.003,060.00564,635
2022-12-052,965.002,965.002,835.002,900.002,900.0037,531
2022-12-023,095.003,170.002,855.002,965.002,965.00137,267
2022-12-01621.00621.00621.00621.003,105.000
2022-11-30621.00621.00621.00621.003,105.000
2022-11-29621.00621.00621.00621.003,105.000
2022-11-28621.00621.00621.00621.003,105.000
2022-11-25621.00621.00621.00621.003,105.000
2022-11-24621.00621.00621.00621.003,105.000
2022-11-23621.00621.00621.00621.003,105.000
2022-11-22621.00621.00621.00621.003,105.000
← NewerPage 16 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.