MetaLabs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | 621.00 | 621.00 | 621.00 | 621.00 | 3,105.00 | 0 |
| 2022-11-18 | 621.00 | 621.00 | 621.00 | 621.00 | 3,105.00 | 0 |
| 2022-11-17 | 621.00 | 621.00 | 621.00 | 621.00 | 3,105.00 | 0 |
| 2022-11-16 | 621.00 | 621.00 | 621.00 | 621.00 | 3,105.00 | 0 |
| 2022-11-15 | 621.00 | 621.00 | 621.00 | 621.00 | 3,105.00 | 0 |
| 2022-11-14 | 621.00 | 621.00 | 621.00 | 621.00 | 3,105.00 | 0 |
| 2022-11-11 | 621.00 | 621.00 | 621.00 | 621.00 | 3,105.00 | 0 |
| 2022-11-10 | 611.00 | 630.00 | 610.00 | 621.00 | 3,105.00 | 40,165 |
| 2022-11-09 | 638.00 | 638.00 | 597.00 | 622.00 | 3,110.00 | 26,126 |
| 2022-11-08 | 635.00 | 650.00 | 612.00 | 623.00 | 3,115.00 | 35,603 |
| 2022-11-07 | 623.00 | 631.00 | 621.00 | 625.00 | 3,125.00 | 29,138 |
| 2022-11-04 | 635.00 | 635.00 | 610.00 | 623.00 | 3,115.00 | 3,989 |
| 2022-11-03 | 629.00 | 638.00 | 609.00 | 620.00 | 3,100.00 | 15,472 |
| 2022-11-02 | 631.00 | 631.00 | 622.00 | 622.00 | 3,110.00 | 13,001 |
| 2022-11-01 | 629.00 | 630.00 | 611.00 | 628.00 | 3,140.00 | 30,588 |
| 2022-10-31 | 631.00 | 640.00 | 607.00 | 628.00 | 3,140.00 | 30,993 |
| 2022-10-28 | 641.00 | 644.00 | 618.00 | 631.00 | 3,155.00 | 24,202 |
| 2022-10-27 | 635.00 | 654.00 | 635.00 | 639.00 | 3,195.00 | 22,843 |
| 2022-10-26 | 643.00 | 662.00 | 639.00 | 642.00 | 3,210.00 | 13,947 |
| 2022-10-25 | 652.00 | 661.00 | 646.00 | 652.00 | 3,260.00 | 15,166 |
| 2022-10-24 | 669.00 | 684.00 | 661.00 | 661.00 | 3,305.00 | 11,957 |
| 2022-10-21 | 665.00 | 668.00 | 650.00 | 663.00 | 3,315.00 | 8,262 |
| 2022-10-20 | 660.00 | 670.00 | 648.00 | 665.00 | 3,325.00 | 22,461 |
| 2022-10-19 | 672.00 | 685.00 | 657.00 | 660.00 | 3,300.00 | 35,258 |
| 2022-10-18 | 663.00 | 685.00 | 660.00 | 680.00 | 3,400.00 | 27,937 |
| 2022-10-17 | 636.00 | 665.00 | 630.00 | 663.00 | 3,315.00 | 39,563 |
| 2022-10-14 | 624.00 | 649.00 | 592.00 | 645.00 | 3,225.00 | 27,717 |
| 2022-10-13 | 629.00 | 637.00 | 576.00 | 613.00 | 3,065.00 | 56,962 |
| 2022-10-12 | 697.00 | 698.00 | 628.00 | 637.00 | 3,185.00 | 55,277 |
| 2022-10-11 | 675.00 | 709.00 | 652.00 | 689.00 | 3,445.00 | 133,807 |
| 2022-10-07 | 631.00 | 715.00 | 629.00 | 659.00 | 3,295.00 | 287,177 |
| 2022-10-06 | 630.00 | 645.00 | 620.00 | 631.00 | 3,155.00 | 28,377 |
| 2022-10-05 | 625.00 | 647.00 | 618.00 | 624.00 | 3,120.00 | 20,081 |
| 2022-10-04 | 606.00 | 639.00 | 606.00 | 626.00 | 3,130.00 | 29,085 |
| 2022-10-03 | 123.40 | 123.40 | 123.40 | 123.40 | 617.00 | 0 |
| 2022-09-30 | 600.00 | 619.00 | 600.00 | 617.00 | 3,085.00 | 42,515 |
| 2022-09-29 | 605.00 | 629.00 | 605.00 | 614.00 | 3,070.00 | 30,775 |
| 2022-09-28 | 621.00 | 645.00 | 601.00 | 604.00 | 3,020.00 | 34,831 |
| 2022-09-27 | 623.00 | 646.00 | 610.00 | 630.00 | 3,150.00 | 38,964 |
| 2022-09-26 | 651.00 | 662.00 | 623.00 | 630.00 | 3,150.00 | 78,978 |
| 2022-09-23 | 690.00 | 690.00 | 650.00 | 665.00 | 3,325.00 | 41,114 |
| 2022-09-22 | 680.00 | 692.00 | 661.00 | 687.00 | 3,435.00 | 40,323 |
| 2022-09-21 | 680.00 | 700.00 | 680.00 | 691.00 | 3,455.00 | 15,353 |
| 2022-09-20 | 691.00 | 716.00 | 689.00 | 692.00 | 3,460.00 | 36,032 |
| 2022-09-19 | 701.00 | 723.00 | 690.00 | 697.00 | 3,485.00 | 27,416 |
| 2022-09-16 | 714.00 | 714.00 | 697.00 | 707.00 | 3,535.00 | 41,524 |
| 2022-09-15 | 712.00 | 718.00 | 704.00 | 708.00 | 3,540.00 | 17,369 |
| 2022-09-14 | 709.00 | 713.00 | 700.00 | 713.00 | 3,565.00 | 15,685 |
| 2022-09-13 | 703.00 | 719.00 | 703.00 | 712.00 | 3,560.00 | 36,926 |
| 2022-09-08 | 709.00 | 715.00 | 695.00 | 708.00 | 3,540.00 | 31,810 |
| 2022-09-07 | 711.00 | 722.00 | 694.00 | 700.00 | 3,500.00 | 60,224 |
| 2022-09-06 | 699.00 | 722.00 | 695.00 | 719.00 | 3,595.00 | 50,326 |
| 2022-09-05 | 720.00 | 729.00 | 692.00 | 698.00 | 3,490.00 | 83,936 |
| 2022-09-02 | 720.00 | 731.00 | 714.00 | 719.00 | 3,595.00 | 44,397 |
| 2022-09-01 | 725.00 | 732.00 | 718.00 | 724.00 | 3,620.00 | 42,026 |
| 2022-08-31 | 760.00 | 775.00 | 723.00 | 728.00 | 3,640.00 | 195,469 |
| 2022-08-30 | 735.00 | 750.00 | 731.00 | 739.00 | 3,695.00 | 96,253 |
| 2022-08-29 | 730.00 | 745.00 | 730.00 | 738.00 | 3,690.00 | 51,012 |
| 2022-08-26 | 750.00 | 759.00 | 745.00 | 754.00 | 3,770.00 | 30,463 |
| 2022-08-25 | 729.00 | 756.00 | 727.00 | 750.00 | 3,750.00 | 45,176 |
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.