MetaLabs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 880.00 | 880.00 | 880.00 | 880.00 | 4,400.00 | 0 |
| 2022-03-09 | 176.00 | 176.00 | 176.00 | 176.00 | 880.00 | 0 |
| 2022-03-08 | 890.00 | 904.00 | 870.00 | 880.00 | 4,400.00 | 60,345 |
| 2022-03-07 | 910.00 | 910.00 | 880.00 | 890.00 | 4,450.00 | 72,591 |
| 2022-03-04 | 927.00 | 927.00 | 899.00 | 910.00 | 4,550.00 | 67,930 |
| 2022-03-03 | 921.00 | 934.00 | 900.00 | 916.00 | 4,580.00 | 71,348 |
| 2022-03-02 | 920.00 | 933.00 | 901.00 | 925.00 | 4,625.00 | 35,821 |
| 2022-03-01 | 184.40 | 184.40 | 184.40 | 184.40 | 922.00 | 0 |
| 2022-02-28 | 908.00 | 908.00 | 908.00 | 908.00 | 4,540.00 | 0 |
| 2022-02-25 | 889.00 | 919.00 | 889.00 | 908.00 | 4,540.00 | 54,754 |
| 2022-02-24 | 940.00 | 940.00 | 871.00 | 888.00 | 4,440.00 | 122,517 |
| 2022-02-23 | 953.00 | 953.00 | 953.00 | 953.00 | 4,765.00 | 0 |
| 2022-02-22 | 953.00 | 953.00 | 953.00 | 953.00 | 4,765.00 | 0 |
| 2022-02-21 | 953.00 | 953.00 | 953.00 | 953.00 | 4,765.00 | 0 |
| 2022-02-18 | 924.00 | 968.00 | 904.00 | 953.00 | 4,765.00 | 58,186 |
| 2022-02-17 | 922.00 | 960.00 | 900.00 | 929.00 | 4,645.00 | 95,347 |
| 2022-02-16 | 892.00 | 925.00 | 880.00 | 915.00 | 4,575.00 | 56,638 |
| 2022-02-15 | 900.00 | 905.00 | 870.00 | 870.00 | 4,350.00 | 56,342 |
| 2022-02-14 | 930.00 | 930.00 | 875.00 | 900.00 | 4,500.00 | 103,062 |
| 2022-02-11 | 954.00 | 959.00 | 937.00 | 943.00 | 4,715.00 | 63,246 |
| 2022-02-10 | 984.00 | 984.00 | 958.00 | 960.00 | 4,800.00 | 47,436 |
| 2022-02-09 | 967.00 | 967.00 | 967.00 | 967.00 | 4,835.00 | 0 |
| 2022-02-08 | 967.00 | 967.00 | 967.00 | 967.00 | 4,835.00 | 0 |
| 2022-02-07 | 952.00 | 967.00 | 930.00 | 967.00 | 4,835.00 | 59,640 |
| 2022-02-04 | 920.00 | 950.00 | 902.00 | 947.00 | 4,735.00 | 130,215 |
| 2022-02-03 | 913.00 | 944.00 | 910.00 | 925.00 | 4,625.00 | 132,301 |
| 2022-01-28 | 865.00 | 915.00 | 830.00 | 913.00 | 4,565.00 | 180,130 |
| 2022-01-27 | 949.00 | 950.00 | 874.00 | 874.00 | 4,370.00 | 358,108 |
| 2022-01-26 | 955.00 | 955.00 | 955.00 | 955.00 | 4,775.00 | 0 |
| 2022-01-25 | 1,020.00 | 1,025.00 | 940.00 | 955.00 | 4,775.00 | 386,774 |
| 2022-01-24 | 1,120.00 | 1,120.00 | 1,010.00 | 1,020.00 | 5,100.00 | 1,145,088 |
| 2022-01-23 | 229.00 | 229.00 | 229.00 | 229.00 | 1,145.00 | 0 |
| 2022-01-21 | 1,080.00 | 1,245.00 | 1,070.00 | 1,145.00 | 5,725.00 | 3,680,185 |
| 2022-01-20 | 1,095.00 | 1,125.00 | 1,060.00 | 1,080.00 | 5,400.00 | 291,333 |
| 2022-01-19 | 1,100.00 | 1,135.00 | 1,075.00 | 1,090.00 | 5,450.00 | 319,731 |
| 2022-01-18 | 1,155.00 | 1,195.00 | 1,105.00 | 1,120.00 | 5,600.00 | 665,473 |
| 2022-01-17 | 1,220.00 | 1,235.00 | 1,155.00 | 1,155.00 | 5,775.00 | 788,686 |
| 2022-01-16 | 251.00 | 251.00 | 251.00 | 251.00 | 1,255.00 | 0 |
| 2022-01-14 | 1,140.00 | 1,385.00 | 1,090.00 | 1,255.00 | 6,275.00 | 8,844,555 |
| 2022-01-13 | 1,105.00 | 1,245.00 | 1,075.00 | 1,150.00 | 5,750.00 | 1,824,332 |
| 2022-01-12 | 1,135.00 | 1,160.00 | 1,070.00 | 1,120.00 | 5,600.00 | 467,592 |
| 2022-01-11 | 1,175.00 | 1,175.00 | 1,085.00 | 1,115.00 | 5,575.00 | 571,539 |
| 2022-01-10 | 1,140.00 | 1,250.00 | 1,115.00 | 1,175.00 | 5,875.00 | 2,358,165 |
| 2022-01-09 | 225.00 | 225.00 | 225.00 | 225.00 | 1,125.00 | 0 |
| 2022-01-07 | 1,290.00 | 1,330.00 | 1,115.00 | 1,125.00 | 5,625.00 | 1,713,789 |
| 2022-01-06 | 1,175.00 | 1,475.00 | 1,160.00 | 1,290.00 | 6,450.00 | 9,039,259 |
| 2022-01-05 | 1,000.00 | 1,265.00 | 990.00 | 1,195.00 | 5,975.00 | 8,097,912 |
| 2022-01-04 | 944.00 | 975.00 | 944.00 | 975.00 | 4,875.00 | 38,665 |
| 2022-01-03 | 939.00 | 944.00 | 936.00 | 944.00 | 4,720.00 | 19,726 |
| 2021-12-30 | 930.00 | 939.00 | 920.00 | 939.00 | 4,695.00 | 18,142 |
| 2021-12-29 | 926.00 | 945.00 | 915.00 | 927.00 | 4,635.00 | 27,390 |
| 2021-12-28 | 931.00 | 939.00 | 919.00 | 926.00 | 4,630.00 | 37,470 |
| 2021-12-27 | 948.00 | 948.00 | 931.00 | 931.00 | 4,655.00 | 18,787 |
| 2021-12-24 | 919.00 | 949.00 | 919.00 | 945.00 | 4,725.00 | 37,416 |
| 2021-12-23 | 919.00 | 949.00 | 916.00 | 925.00 | 4,625.00 | 26,966 |
| 2021-12-22 | 911.00 | 941.00 | 911.00 | 914.00 | 4,570.00 | 26,272 |
| 2021-12-21 | 914.00 | 921.00 | 905.00 | 914.00 | 4,570.00 | 18,886 |
| 2021-12-20 | 938.00 | 938.00 | 911.00 | 922.00 | 4,610.00 | 24,125 |
| 2021-12-17 | 925.00 | 946.00 | 924.00 | 938.00 | 4,690.00 | 25,092 |
| 2021-12-16 | 920.00 | 946.00 | 918.00 | 925.00 | 4,625.00 | 11,164 |
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.