MetaLabs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-07 | 771.00 | 775.00 | 759.00 | 764.00 | 3,820.00 | 29,747 |
| 2022-06-03 | 786.00 | 787.00 | 768.00 | 778.00 | 3,890.00 | 22,600 |
| 2022-06-02 | 800.00 | 800.00 | 779.00 | 780.00 | 3,900.00 | 33,925 |
| 2022-05-31 | 816.00 | 817.00 | 790.00 | 800.00 | 4,000.00 | 56,020 |
| 2022-05-30 | 781.00 | 884.00 | 776.00 | 820.00 | 4,100.00 | 452,081 |
| 2022-05-27 | 735.00 | 779.00 | 735.00 | 774.00 | 3,870.00 | 58,096 |
| 2022-05-26 | 718.00 | 735.00 | 718.00 | 733.00 | 3,665.00 | 13,465 |
| 2022-05-25 | 729.00 | 743.00 | 701.00 | 725.00 | 3,625.00 | 33,727 |
| 2022-05-24 | 740.00 | 752.00 | 700.00 | 729.00 | 3,645.00 | 25,673 |
| 2022-05-23 | 735.00 | 749.00 | 731.00 | 740.00 | 3,700.00 | 40,209 |
| 2022-05-20 | 720.00 | 742.00 | 720.00 | 735.00 | 3,675.00 | 17,902 |
| 2022-05-19 | 750.00 | 750.00 | 702.00 | 727.00 | 3,635.00 | 37,674 |
| 2022-05-18 | 777.00 | 785.00 | 757.00 | 759.00 | 3,795.00 | 44,187 |
| 2022-05-17 | 772.00 | 780.00 | 762.00 | 777.00 | 3,885.00 | 33,647 |
| 2022-05-16 | 766.00 | 778.00 | 758.00 | 773.00 | 3,865.00 | 26,450 |
| 2022-05-13 | 765.00 | 786.00 | 758.00 | 762.00 | 3,810.00 | 45,051 |
| 2022-05-12 | 792.00 | 795.00 | 760.00 | 769.00 | 3,845.00 | 51,446 |
| 2022-05-11 | 790.00 | 806.00 | 790.00 | 800.00 | 4,000.00 | 40,011 |
| 2022-05-10 | 780.00 | 800.00 | 747.00 | 800.00 | 4,000.00 | 80,320 |
| 2022-05-09 | 821.00 | 828.00 | 790.00 | 800.00 | 4,000.00 | 65,007 |
| 2022-05-06 | 830.00 | 838.00 | 822.00 | 828.00 | 4,140.00 | 25,335 |
| 2022-05-04 | 849.00 | 853.00 | 829.00 | 841.00 | 4,205.00 | 49,263 |
| 2022-05-03 | 845.00 | 851.00 | 842.00 | 849.00 | 4,245.00 | 27,372 |
| 2022-05-02 | 835.00 | 849.00 | 821.00 | 847.00 | 4,235.00 | 33,399 |
| 2022-04-29 | 829.00 | 845.00 | 819.00 | 845.00 | 4,225.00 | 37,124 |
| 2022-04-28 | 828.00 | 828.00 | 810.00 | 828.00 | 4,140.00 | 41,715 |
| 2022-04-27 | 831.00 | 834.00 | 810.00 | 828.00 | 4,140.00 | 59,404 |
| 2022-04-26 | 836.00 | 848.00 | 825.00 | 831.00 | 4,155.00 | 44,723 |
| 2022-04-25 | 866.00 | 866.00 | 835.00 | 844.00 | 4,220.00 | 74,579 |
| 2022-04-22 | 887.00 | 887.00 | 866.00 | 870.00 | 4,350.00 | 30,885 |
| 2022-04-21 | 881.00 | 885.00 | 873.00 | 878.00 | 4,390.00 | 29,372 |
| 2022-04-20 | 882.00 | 882.00 | 869.00 | 877.00 | 4,385.00 | 32,553 |
| 2022-04-19 | 860.00 | 875.00 | 860.00 | 872.00 | 4,360.00 | 45,454 |
| 2022-04-18 | 870.00 | 873.00 | 860.00 | 869.00 | 4,345.00 | 40,283 |
| 2022-04-15 | 875.00 | 882.00 | 866.00 | 877.00 | 4,385.00 | 68,000 |
| 2022-04-14 | 880.00 | 914.00 | 872.00 | 885.00 | 4,425.00 | 66,189 |
| 2022-04-13 | 880.00 | 887.00 | 872.00 | 880.00 | 4,400.00 | 31,712 |
| 2022-04-12 | 889.00 | 889.00 | 869.00 | 872.00 | 4,360.00 | 50,482 |
| 2022-04-11 | 891.00 | 891.00 | 877.00 | 887.00 | 4,435.00 | 40,816 |
| 2022-04-08 | 884.00 | 896.00 | 884.00 | 891.00 | 4,455.00 | 65,038 |
| 2022-04-07 | 909.00 | 909.00 | 880.00 | 890.00 | 4,450.00 | 69,232 |
| 2022-04-06 | 904.00 | 910.00 | 900.00 | 909.00 | 4,545.00 | 41,942 |
| 2022-04-05 | 909.00 | 909.00 | 889.00 | 907.00 | 4,535.00 | 52,638 |
| 2022-04-04 | 884.00 | 900.00 | 881.00 | 899.00 | 4,495.00 | 58,733 |
| 2022-04-01 | 877.00 | 895.00 | 877.00 | 879.00 | 4,395.00 | 86,044 |
| 2022-03-31 | 895.00 | 895.00 | 877.00 | 887.00 | 4,435.00 | 44,423 |
| 2022-03-30 | 904.00 | 904.00 | 877.00 | 890.00 | 4,450.00 | 137,121 |
| 2022-03-29 | 881.00 | 969.00 | 851.00 | 899.00 | 4,495.00 | 507,356 |
| 2022-03-28 | 888.00 | 891.00 | 875.00 | 882.00 | 4,410.00 | 52,203 |
| 2022-03-25 | 882.00 | 897.00 | 882.00 | 883.00 | 4,415.00 | 50,064 |
| 2022-03-24 | 893.00 | 893.00 | 875.00 | 882.00 | 4,410.00 | 48,752 |
| 2022-03-23 | 891.00 | 905.00 | 881.00 | 888.00 | 4,440.00 | 102,061 |
| 2022-03-22 | 890.00 | 904.00 | 885.00 | 895.00 | 4,475.00 | 56,706 |
| 2022-03-21 | 895.00 | 906.00 | 888.00 | 890.00 | 4,450.00 | 81,810 |
| 2022-03-18 | 917.00 | 921.00 | 894.00 | 899.00 | 4,495.00 | 100,322 |
| 2022-03-17 | 914.00 | 914.00 | 914.00 | 914.00 | 4,570.00 | 0 |
| 2022-03-16 | 903.00 | 1,010.00 | 894.00 | 914.00 | 4,570.00 | 1,144,735 |
| 2022-03-15 | 853.00 | 853.00 | 853.00 | 853.00 | 4,265.00 | 0 |
| 2022-03-14 | 876.00 | 877.00 | 839.00 | 853.00 | 4,265.00 | 66,567 |
| 2022-03-11 | 867.00 | 876.00 | 831.00 | 870.00 | 4,350.00 | 47,592 |
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.