MetaLabs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,093.00 | 1,093.00 | 1,042.00 | 1,045.00 | 1,045.00 | 31,089 |
| 2026-07-20 | 1,090.00 | 1,090.00 | 1,040.00 | 1,060.00 | 1,060.00 | 47,678 |
| 2026-07-16 | 1,107.00 | 1,142.00 | 1,082.00 | 1,090.00 | 1,090.00 | 55,308 |
| 2026-07-15 | 1,100.00 | 1,150.00 | 1,062.00 | 1,107.00 | 1,107.00 | 73,521 |
| 2026-07-14 | 1,066.00 | 1,100.00 | 1,042.00 | 1,100.00 | 1,100.00 | 48,574 |
| 2026-07-13 | 1,132.00 | 1,132.00 | 1,056.00 | 1,075.00 | 1,075.00 | 56,855 |
| 2026-07-10 | 1,090.00 | 1,099.00 | 1,061.00 | 1,091.00 | 1,091.00 | 21,609 |
| 2026-07-09 | 1,082.00 | 1,105.00 | 1,056.00 | 1,068.00 | 1,068.00 | 30,838 |
| 2026-07-08 | 1,109.00 | 1,167.00 | 1,075.00 | 1,082.00 | 1,082.00 | 21,106 |
| 2026-07-07 | 1,057.00 | 1,126.00 | 1,040.00 | 1,118.00 | 1,118.00 | 80,256 |
| 2026-07-06 | 1,175.00 | 1,175.00 | 1,079.00 | 1,119.00 | 1,119.00 | 7,578 |
| 2026-07-03 | 1,113.00 | 1,190.00 | 1,072.00 | 1,120.00 | 1,120.00 | 50,485 |
| 2026-07-02 | 1,115.00 | 1,125.00 | 1,061.00 | 1,123.00 | 1,123.00 | 34,145 |
| 2026-07-01 | 1,110.00 | 1,147.00 | 1,089.00 | 1,108.00 | 1,108.00 | 35,569 |
| 2026-06-30 | 1,081.00 | 1,113.00 | 1,071.00 | 1,105.00 | 1,105.00 | 24,289 |
| 2026-06-29 | 1,031.00 | 1,111.00 | 1,031.00 | 1,081.00 | 1,081.00 | 38,677 |
| 2026-06-26 | 1,053.00 | 1,189.00 | 1,031.00 | 1,040.00 | 1,040.00 | 66,337 |
| 2026-06-25 | 1,070.00 | 1,104.00 | 1,054.00 | 1,057.00 | 1,057.00 | 52,349 |
| 2026-06-24 | 1,051.00 | 1,094.00 | 1,051.00 | 1,068.00 | 1,068.00 | 60,039 |
| 2026-06-23 | 1,135.00 | 1,135.00 | 1,051.00 | 1,059.00 | 1,059.00 | 52,145 |
| 2026-06-22 | 1,087.00 | 1,138.00 | 1,086.00 | 1,108.00 | 1,108.00 | 63,464 |
| 2026-06-19 | 1,157.00 | 1,181.00 | 1,103.00 | 1,114.00 | 1,114.00 | 108,050 |
| 2026-06-18 | 1,184.00 | 1,200.00 | 1,135.00 | 1,157.00 | 1,157.00 | 103,712 |
| 2026-06-17 | 1,120.00 | 1,264.00 | 1,118.00 | 1,179.00 | 1,179.00 | 261,916 |
| 2026-06-16 | 1,155.00 | 1,190.00 | 1,090.00 | 1,118.00 | 1,118.00 | 265,947 |
| 2026-06-15 | 1,280.00 | 1,410.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,517,368 |
| 2026-06-12 | 1,078.00 | 1,110.00 | 1,078.00 | 1,086.00 | 1,086.00 | 22,460 |
| 2026-06-11 | 1,083.00 | 1,129.00 | 1,068.00 | 1,077.00 | 1,077.00 | 32,728 |
| 2026-06-10 | 1,074.00 | 1,149.00 | 1,070.00 | 1,083.00 | 1,083.00 | 33,473 |
| 2026-06-09 | 1,149.00 | 1,263.00 | 1,051.00 | 1,074.00 | 1,074.00 | 337,423 |
| 2026-06-08 | 1,130.00 | 1,173.00 | 1,124.00 | 1,149.00 | 1,149.00 | 59,855 |
| 2026-06-05 | 1,174.00 | 1,245.00 | 1,152.00 | 1,179.00 | 1,179.00 | 28,970 |
| 2026-06-04 | 1,180.00 | 1,248.00 | 1,170.00 | 1,174.00 | 1,174.00 | 26,768 |
| 2026-06-02 | 1,202.00 | 1,202.00 | 1,126.00 | 1,190.00 | 1,190.00 | 51,959 |
| 2026-06-01 | 1,326.00 | 1,329.00 | 1,202.00 | 1,202.00 | 1,202.00 | 51,771 |
| 2026-05-29 | 1,305.00 | 1,336.00 | 1,265.00 | 1,306.00 | 1,306.00 | 36,318 |
| 2026-05-28 | 1,256.00 | 1,370.00 | 1,233.00 | 1,336.00 | 1,336.00 | 60,821 |
| 2026-05-27 | 1,319.00 | 1,319.00 | 1,256.00 | 1,256.00 | 1,256.00 | 43,001 |
| 2026-05-26 | 1,340.00 | 1,410.00 | 1,300.00 | 1,300.00 | 1,300.00 | 26,345 |
| 2026-05-22 | 1,310.00 | 1,350.00 | 1,260.00 | 1,340.00 | 1,340.00 | 36,700 |
| 2026-05-21 | 1,326.00 | 1,326.00 | 1,255.00 | 1,256.00 | 1,256.00 | 57,564 |
| 2026-05-20 | 1,320.00 | 1,321.00 | 1,275.00 | 1,276.00 | 1,276.00 | 38,480 |
| 2026-05-19 | 1,335.00 | 1,360.00 | 1,320.00 | 1,320.00 | 1,320.00 | 26,587 |
| 2026-05-18 | 1,436.00 | 1,436.00 | 1,316.00 | 1,335.00 | 1,335.00 | 27,637 |
| 2026-05-15 | 1,418.00 | 1,436.00 | 1,316.00 | 1,335.00 | 1,335.00 | 42,073 |
| 2026-05-14 | 1,364.00 | 1,419.00 | 1,364.00 | 1,386.00 | 1,386.00 | 39,951 |
| 2026-05-13 | 1,344.00 | 1,412.00 | 1,302.00 | 1,364.00 | 1,364.00 | 136,813 |
| 2026-05-12 | 1,324.00 | 1,338.00 | 1,293.00 | 1,311.00 | 1,311.00 | 55,325 |
| 2026-05-11 | 1,382.00 | 1,382.00 | 1,329.00 | 1,335.00 | 1,335.00 | 63,508 |
| 2026-05-08 | 1,390.00 | 1,406.00 | 1,368.00 | 1,382.00 | 1,382.00 | 45,392 |
| 2026-05-07 | 1,401.00 | 1,423.00 | 1,381.00 | 1,381.00 | 1,381.00 | 40,117 |
| 2026-05-06 | 1,457.00 | 1,457.00 | 1,411.00 | 1,413.00 | 1,413.00 | 82,612 |
| 2026-05-04 | 1,461.00 | 1,480.00 | 1,440.00 | 1,457.00 | 1,457.00 | 56,791 |
| 2026-04-30 | 1,499.00 | 1,499.00 | 1,417.00 | 1,461.00 | 1,461.00 | 41,921 |
| 2026-04-29 | 1,440.00 | 1,483.00 | 1,401.00 | 1,441.00 | 1,441.00 | 31,237 |
| 2026-04-28 | 1,463.00 | 1,483.00 | 1,440.00 | 1,448.00 | 1,448.00 | 50,967 |
| 2026-04-27 | 1,470.00 | 1,495.00 | 1,446.00 | 1,463.00 | 1,463.00 | 29,637 |
| 2026-04-24 | 1,480.00 | 1,480.00 | 1,441.00 | 1,445.00 | 1,445.00 | 27,988 |
| 2026-04-23 | 1,500.00 | 1,500.00 | 1,440.00 | 1,441.00 | 1,441.00 | 28,239 |
| 2026-04-22 | 1,511.00 | 1,519.00 | 1,460.00 | 1,472.00 | 1,472.00 | 44,566 |
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.