MetaLabs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 918.00 | 930.00 | 918.00 | 918.00 | 4,590.00 | 17,503 |
| 2021-12-14 | 945.00 | 945.00 | 919.00 | 930.00 | 4,650.00 | 38,751 |
| 2021-12-13 | 969.00 | 969.00 | 941.00 | 948.00 | 4,740.00 | 19,114 |
| 2021-12-10 | 954.00 | 978.00 | 945.00 | 957.00 | 4,785.00 | 87,799 |
| 2021-12-09 | 937.00 | 959.00 | 937.00 | 955.00 | 4,775.00 | 24,642 |
| 2021-12-08 | 948.00 | 963.00 | 931.00 | 937.00 | 4,685.00 | 27,798 |
| 2021-12-07 | 944.00 | 958.00 | 939.00 | 948.00 | 4,740.00 | 31,548 |
| 2021-12-06 | 937.00 | 949.00 | 930.00 | 944.00 | 4,720.00 | 21,119 |
| 2021-12-03 | 925.00 | 944.00 | 914.00 | 944.00 | 4,720.00 | 21,632 |
| 2021-12-02 | 877.00 | 925.00 | 877.00 | 925.00 | 4,625.00 | 37,765 |
| 2021-12-01 | 890.00 | 909.00 | 857.00 | 897.00 | 4,485.00 | 42,896 |
| 2021-11-30 | 922.00 | 929.00 | 879.00 | 891.00 | 4,455.00 | 78,925 |
| 2021-11-29 | 925.00 | 935.00 | 900.00 | 929.00 | 4,645.00 | 56,353 |
| 2021-11-26 | 990.00 | 1,040.00 | 940.00 | 940.00 | 4,700.00 | 261,434 |
| 2021-11-25 | 970.00 | 970.00 | 933.00 | 940.00 | 4,700.00 | 68,868 |
| 2021-11-24 | 955.00 | 974.00 | 930.00 | 970.00 | 4,850.00 | 49,257 |
| 2021-11-23 | 970.00 | 984.00 | 940.00 | 970.00 | 4,850.00 | 67,904 |
| 2021-11-22 | 997.00 | 1,000.00 | 964.00 | 970.00 | 4,850.00 | 40,738 |
| 2021-11-19 | 1,005.00 | 1,005.00 | 984.00 | 997.00 | 4,985.00 | 31,590 |
| 2021-11-18 | 974.00 | 1,000.00 | 961.00 | 998.00 | 4,990.00 | 57,813 |
| 2021-11-17 | 1,000.00 | 1,000.00 | 960.00 | 974.00 | 4,870.00 | 44,682 |
| 2021-11-16 | 1,000.00 | 1,000.00 | 988.00 | 999.00 | 4,995.00 | 24,803 |
| 2021-11-15 | 1,000.00 | 1,010.00 | 986.00 | 993.00 | 4,965.00 | 41,925 |
| 2021-11-12 | 993.00 | 1,010.00 | 993.00 | 994.00 | 4,970.00 | 20,109 |
| 2021-11-11 | 994.00 | 1,005.00 | 980.00 | 995.00 | 4,975.00 | 19,504 |
| 2021-11-10 | 1,010.00 | 1,020.00 | 986.00 | 995.00 | 4,975.00 | 47,980 |
| 2021-11-09 | 1,010.00 | 1,040.00 | 997.00 | 1,010.00 | 5,050.00 | 53,316 |
| 2021-11-08 | 997.00 | 1,020.00 | 991.00 | 1,000.00 | 5,000.00 | 39,536 |
| 2021-11-05 | 1,005.00 | 1,010.00 | 950.00 | 997.00 | 4,985.00 | 51,988 |
| 2021-11-04 | 1,015.00 | 1,025.00 | 999.00 | 1,005.00 | 5,025.00 | 55,322 |
| 2021-11-03 | 1,030.00 | 1,040.00 | 1,005.00 | 1,015.00 | 5,075.00 | 39,654 |
| 2021-11-02 | 1,020.00 | 1,030.00 | 1,005.00 | 1,030.00 | 5,150.00 | 42,365 |
| 2021-11-01 | 1,020.00 | 1,040.00 | 1,005.00 | 1,015.00 | 5,075.00 | 35,228 |
| 2021-10-29 | 1,040.00 | 1,055.00 | 1,015.00 | 1,020.00 | 5,100.00 | 40,125 |
| 2021-10-28 | 1,045.00 | 1,050.00 | 1,030.00 | 1,040.00 | 5,200.00 | 30,953 |
| 2021-10-27 | 1,095.00 | 1,095.00 | 1,035.00 | 1,040.00 | 5,200.00 | 66,035 |
| 2021-10-26 | 1,080.00 | 1,105.00 | 1,070.00 | 1,075.00 | 5,375.00 | 26,419 |
| 2021-10-25 | 1,070.00 | 1,110.00 | 1,055.00 | 1,085.00 | 5,425.00 | 40,051 |
| 2021-10-22 | 1,080.00 | 1,085.00 | 1,060.00 | 1,070.00 | 5,350.00 | 25,069 |
| 2021-10-21 | 1,080.00 | 1,090.00 | 1,060.00 | 1,065.00 | 5,325.00 | 43,828 |
| 2021-10-20 | 1,065.00 | 1,100.00 | 1,065.00 | 1,090.00 | 5,450.00 | 38,607 |
| 2021-10-19 | 1,095.00 | 1,120.00 | 1,065.00 | 1,065.00 | 5,325.00 | 46,413 |
| 2021-10-18 | 1,125.00 | 1,135.00 | 1,085.00 | 1,095.00 | 5,475.00 | 67,472 |
| 2021-10-17 | 224.00 | 224.00 | 224.00 | 224.00 | 1,120.00 | 0 |
| 2021-10-15 | 1,045.00 | 1,145.00 | 1,020.00 | 1,120.00 | 5,600.00 | 281,003 |
| 2021-10-14 | 1,010.00 | 1,040.00 | 1,010.00 | 1,020.00 | 5,100.00 | 14,785 |
← NewerPage 21 of 21 · 1,246 trading days
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.