MetaLabs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 743.00 | 755.00 | 727.00 | 727.00 | 3,635.00 | 32,142 |
| 2022-08-23 | 735.00 | 766.00 | 725.00 | 750.00 | 3,750.00 | 88,191 |
| 2022-08-22 | 737.00 | 746.00 | 725.00 | 737.00 | 3,685.00 | 20,624 |
| 2022-08-19 | 753.00 | 755.00 | 744.00 | 746.00 | 3,730.00 | 38,502 |
| 2022-08-18 | 739.00 | 750.00 | 730.00 | 750.00 | 3,750.00 | 41,895 |
| 2022-08-17 | 740.00 | 743.00 | 734.00 | 740.00 | 3,700.00 | 27,996 |
| 2022-08-16 | 731.00 | 754.00 | 729.00 | 745.00 | 3,725.00 | 47,464 |
| 2022-08-12 | 730.00 | 734.00 | 727.00 | 731.00 | 3,655.00 | 26,155 |
| 2022-08-11 | 724.00 | 736.00 | 722.00 | 730.00 | 3,650.00 | 24,675 |
| 2022-08-10 | 739.00 | 739.00 | 722.00 | 722.00 | 3,610.00 | 47,344 |
| 2022-08-09 | 747.00 | 749.00 | 730.00 | 739.00 | 3,695.00 | 43,972 |
| 2022-08-08 | 754.00 | 755.00 | 733.00 | 747.00 | 3,735.00 | 50,865 |
| 2022-08-05 | 741.00 | 769.00 | 741.00 | 754.00 | 3,770.00 | 73,383 |
| 2022-08-04 | 742.00 | 755.00 | 738.00 | 748.00 | 3,740.00 | 44,912 |
| 2022-08-03 | 749.00 | 751.00 | 730.00 | 749.00 | 3,745.00 | 51,407 |
| 2022-08-02 | 734.00 | 744.00 | 730.00 | 736.00 | 3,680.00 | 52,554 |
| 2022-08-01 | 753.00 | 757.00 | 730.00 | 746.00 | 3,730.00 | 60,680 |
| 2022-07-31 | 149.00 | 149.00 | 149.00 | 149.00 | 745.00 | 0 |
| 2022-07-29 | 743.00 | 751.00 | 738.00 | 745.00 | 3,725.00 | 33,638 |
| 2022-07-28 | 757.00 | 757.00 | 738.00 | 743.00 | 3,715.00 | 59,210 |
| 2022-07-27 | 743.00 | 755.00 | 736.00 | 746.00 | 3,730.00 | 41,492 |
| 2022-07-26 | 736.00 | 753.00 | 735.00 | 743.00 | 3,715.00 | 73,086 |
| 2022-07-25 | 750.00 | 757.00 | 734.00 | 741.00 | 3,705.00 | 71,664 |
| 2022-07-24 | 150.00 | 150.00 | 150.00 | 150.00 | 750.00 | 0 |
| 2022-07-22 | 756.00 | 769.00 | 736.00 | 750.00 | 3,750.00 | 107,091 |
| 2022-07-21 | 768.00 | 772.00 | 745.00 | 755.00 | 3,775.00 | 79,637 |
| 2022-07-20 | 770.00 | 779.00 | 751.00 | 763.00 | 3,815.00 | 99,525 |
| 2022-07-19 | 754.00 | 770.00 | 740.00 | 755.00 | 3,775.00 | 122,085 |
| 2022-07-18 | 768.00 | 777.00 | 746.00 | 750.00 | 3,750.00 | 198,218 |
| 2022-07-17 | 155.40 | 155.40 | 155.40 | 155.40 | 777.00 | 0 |
| 2022-07-15 | 810.00 | 822.00 | 777.00 | 777.00 | 3,885.00 | 100,099 |
| 2022-07-14 | 810.00 | 819.00 | 790.00 | 810.00 | 4,050.00 | 92,582 |
| 2022-07-13 | 825.00 | 833.00 | 801.00 | 811.00 | 4,055.00 | 72,543 |
| 2022-07-12 | 832.00 | 841.00 | 814.00 | 819.00 | 4,095.00 | 95,211 |
| 2022-07-11 | 866.00 | 866.00 | 835.00 | 854.00 | 4,270.00 | 142,193 |
| 2022-07-10 | 174.20 | 174.20 | 174.20 | 174.20 | 871.00 | 0 |
| 2022-07-08 | 811.00 | 885.00 | 800.00 | 871.00 | 4,355.00 | 406,643 |
| 2022-07-07 | 848.00 | 849.00 | 781.00 | 805.00 | 4,025.00 | 321,204 |
| 2022-07-06 | 823.00 | 850.00 | 814.00 | 830.00 | 4,150.00 | 252,684 |
| 2022-07-05 | 850.00 | 871.00 | 811.00 | 827.00 | 4,135.00 | 564,271 |
| 2022-07-04 | 1,010.00 | 1,025.00 | 799.00 | 860.00 | 4,300.00 | 939,920 |
| 2022-07-03 | 202.00 | 202.00 | 202.00 | 202.00 | 1,010.00 | 0 |
| 2022-07-01 | 1,090.00 | 1,110.00 | 993.00 | 1,010.00 | 5,050.00 | 974,322 |
| 2022-06-30 | 1,035.00 | 1,235.00 | 1,015.00 | 1,110.00 | 5,550.00 | 5,438,771 |
| 2022-06-29 | 1,045.00 | 1,045.00 | 978.00 | 1,030.00 | 5,150.00 | 2,074,066 |
| 2022-06-28 | 1,205.00 | 1,205.00 | 1,055.00 | 1,105.00 | 5,525.00 | 11,126,968 |
| 2022-06-27 | 928.00 | 928.00 | 928.00 | 928.00 | 4,640.00 | 459,181 |
| 2022-06-24 | 650.00 | 725.00 | 649.00 | 714.00 | 3,570.00 | 97,327 |
| 2022-06-23 | 711.00 | 711.00 | 650.00 | 650.00 | 3,250.00 | 64,326 |
| 2022-06-22 | 690.00 | 709.00 | 666.00 | 684.00 | 3,420.00 | 52,013 |
| 2022-06-21 | 688.00 | 692.00 | 670.00 | 690.00 | 3,450.00 | 29,951 |
| 2022-06-20 | 699.00 | 710.00 | 650.00 | 672.00 | 3,360.00 | 38,961 |
| 2022-06-17 | 696.00 | 710.00 | 671.00 | 701.00 | 3,505.00 | 35,391 |
| 2022-06-16 | 710.00 | 740.00 | 700.00 | 703.00 | 3,515.00 | 29,839 |
| 2022-06-15 | 707.00 | 728.00 | 702.00 | 711.00 | 3,555.00 | 45,646 |
| 2022-06-14 | 720.00 | 735.00 | 670.00 | 714.00 | 3,570.00 | 37,934 |
| 2022-06-13 | 750.00 | 750.00 | 725.00 | 725.00 | 3,625.00 | 48,554 |
| 2022-06-10 | 742.00 | 767.00 | 732.00 | 758.00 | 3,790.00 | 35,317 |
| 2022-06-09 | 746.00 | 753.00 | 736.00 | 742.00 | 3,710.00 | 18,165 |
| 2022-06-08 | 756.00 | 766.00 | 748.00 | 752.00 | 3,760.00 | 30,062 |
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.