MetaLabs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 1,510.00 | 1,538.00 | 1,472.00 | 1,478.00 | 1,478.00 | 37,190 |
| 2026-04-20 | 1,529.00 | 1,549.00 | 1,501.00 | 1,510.00 | 1,510.00 | 43,234 |
| 2026-04-17 | 1,460.00 | 1,569.00 | 1,460.00 | 1,536.00 | 1,536.00 | 132,474 |
| 2026-04-16 | 1,450.00 | 1,549.00 | 1,430.00 | 1,460.00 | 1,460.00 | 136,540 |
| 2026-04-15 | 1,427.00 | 1,445.00 | 1,400.00 | 1,428.00 | 1,428.00 | 52,987 |
| 2026-04-14 | 1,427.00 | 1,450.00 | 1,412.00 | 1,418.00 | 1,418.00 | 36,411 |
| 2026-04-13 | 1,428.00 | 1,428.00 | 1,398.00 | 1,409.00 | 1,409.00 | 17,298 |
| 2026-04-10 | 1,445.00 | 1,445.00 | 1,395.00 | 1,409.00 | 1,409.00 | 44,998 |
| 2026-04-09 | 1,430.00 | 1,430.00 | 1,398.00 | 1,404.00 | 1,404.00 | 26,531 |
| 2026-04-08 | 1,395.00 | 1,464.00 | 1,394.00 | 1,413.00 | 1,413.00 | 44,089 |
| 2026-04-07 | 1,425.00 | 1,425.00 | 1,382.00 | 1,395.00 | 1,395.00 | 33,268 |
| 2026-04-06 | 1,403.00 | 1,428.00 | 1,391.00 | 1,392.00 | 1,392.00 | 21,855 |
| 2026-04-03 | 1,420.00 | 1,443.00 | 1,377.00 | 1,403.00 | 1,403.00 | 23,648 |
| 2026-04-02 | 1,448.00 | 1,503.00 | 1,379.00 | 1,379.00 | 1,379.00 | 63,691 |
| 2026-04-01 | 1,407.00 | 1,473.00 | 1,401.00 | 1,448.00 | 1,448.00 | 37,408 |
| 2026-03-31 | 1,441.00 | 1,466.00 | 1,402.00 | 1,406.00 | 1,406.00 | 12,428 |
| 2026-03-30 | 1,483.00 | 1,483.00 | 1,392.00 | 1,441.00 | 1,441.00 | 25,156 |
| 2026-03-27 | 1,470.00 | 1,497.00 | 1,441.00 | 1,483.00 | 1,483.00 | 83,844 |
| 2026-03-26 | 1,490.00 | 1,508.00 | 1,465.00 | 1,470.00 | 1,470.00 | 40,190 |
| 2026-03-25 | 1,448.00 | 1,525.00 | 1,433.00 | 1,490.00 | 1,490.00 | 94,039 |
| 2026-03-24 | 1,462.00 | 1,499.00 | 1,438.00 | 1,447.00 | 1,447.00 | 69,531 |
| 2026-03-23 | 1,415.00 | 1,459.00 | 1,386.00 | 1,459.00 | 1,459.00 | 54,284 |
| 2026-03-20 | 1,400.00 | 1,468.00 | 1,390.00 | 1,439.00 | 1,439.00 | 76,016 |
| 2026-03-19 | 1,432.00 | 1,446.00 | 1,388.00 | 1,388.00 | 1,388.00 | 41,402 |
| 2026-03-18 | 1,386.00 | 1,479.00 | 1,386.00 | 1,432.00 | 1,432.00 | 100,610 |
| 2026-03-17 | 1,376.00 | 1,412.00 | 1,376.00 | 1,395.00 | 1,395.00 | 58,512 |
| 2026-03-16 | 1,387.00 | 1,415.00 | 1,358.00 | 1,389.00 | 1,389.00 | 84,833 |
| 2026-03-13 | 1,399.00 | 1,410.00 | 1,354.00 | 1,399.00 | 1,399.00 | 68,154 |
| 2026-03-12 | 1,428.00 | 1,430.00 | 1,385.00 | 1,399.00 | 1,399.00 | 58,262 |
| 2026-03-11 | 1,445.00 | 1,482.00 | 1,331.00 | 1,403.00 | 1,403.00 | 137,124 |
| 2026-03-10 | 1,415.00 | 1,468.00 | 1,415.00 | 1,445.00 | 1,445.00 | 71,609 |
| 2026-03-09 | 1,470.00 | 1,470.00 | 1,350.00 | 1,407.00 | 1,407.00 | 110,507 |
| 2026-03-06 | 1,450.00 | 1,553.00 | 1,450.00 | 1,501.00 | 1,501.00 | 93,875 |
| 2026-03-05 | 1,441.00 | 1,545.00 | 1,441.00 | 1,466.00 | 1,466.00 | 101,344 |
| 2026-03-04 | 1,569.00 | 1,569.00 | 1,399.00 | 1,417.00 | 1,417.00 | 315,097 |
| 2026-03-03 | 1,554.00 | 1,634.00 | 1,539.00 | 1,582.00 | 1,582.00 | 123,222 |
| 2026-02-27 | 1,654.00 | 1,654.00 | 1,613.00 | 1,613.00 | 1,613.00 | 172,489 |
| 2026-02-26 | 1,752.00 | 1,768.00 | 1,652.00 | 1,655.00 | 1,655.00 | 208,896 |
| 2026-02-25 | 1,723.00 | 1,770.00 | 1,689.00 | 1,748.00 | 1,748.00 | 266,307 |
| 2026-02-24 | 1,702.00 | 1,720.00 | 1,611.00 | 1,707.00 | 1,707.00 | 202,630 |
| 2026-02-23 | 1,682.00 | 1,717.00 | 1,667.00 | 1,717.00 | 1,717.00 | 110,108 |
| 2026-02-20 | 1,687.00 | 1,687.00 | 1,648.00 | 1,682.00 | 1,682.00 | 131,843 |
| 2026-02-19 | 1,726.00 | 1,750.00 | 1,650.00 | 1,687.00 | 1,687.00 | 158,553 |
| 2026-02-13 | 1,715.00 | 1,764.00 | 1,683.00 | 1,726.00 | 1,726.00 | 132,300 |
| 2026-02-12 | 1,770.00 | 1,770.00 | 1,705.00 | 1,729.00 | 1,729.00 | 134,479 |
| 2026-02-11 | 1,738.00 | 1,778.00 | 1,735.00 | 1,770.00 | 1,770.00 | 140,219 |
| 2026-02-10 | 1,770.00 | 1,779.00 | 1,729.00 | 1,753.00 | 1,753.00 | 130,831 |
| 2026-02-09 | 1,834.00 | 1,834.00 | 1,719.00 | 1,760.00 | 1,760.00 | 125,129 |
| 2026-02-06 | 1,727.00 | 1,727.00 | 1,604.00 | 1,713.00 | 1,713.00 | 175,535 |
| 2026-02-05 | 1,758.00 | 1,795.00 | 1,715.00 | 1,727.00 | 1,727.00 | 337,174 |
| 2026-02-04 | 1,736.00 | 1,760.00 | 1,703.00 | 1,758.00 | 1,758.00 | 201,995 |
| 2026-02-03 | 1,699.00 | 1,775.00 | 1,699.00 | 1,735.00 | 1,735.00 | 194,241 |
| 2026-02-02 | 1,743.00 | 1,771.00 | 1,661.00 | 1,682.00 | 1,682.00 | 274,833 |
| 2026-01-30 | 1,678.00 | 1,739.00 | 1,624.00 | 1,710.00 | 1,710.00 | 326,860 |
| 2026-01-29 | 1,650.00 | 1,690.00 | 1,598.00 | 1,673.00 | 1,673.00 | 210,165 |
| 2026-01-28 | 1,610.00 | 1,650.00 | 1,607.00 | 1,650.00 | 1,650.00 | 143,487 |
| 2026-01-27 | 1,679.00 | 1,679.00 | 1,600.00 | 1,610.00 | 1,610.00 | 118,068 |
| 2026-01-26 | 1,690.00 | 1,690.00 | 1,570.00 | 1,640.00 | 1,640.00 | 148,357 |
| 2026-01-23 | 1,604.00 | 1,639.00 | 1,599.00 | 1,617.00 | 1,617.00 | 142,694 |
| 2026-01-22 | 1,630.00 | 1,687.00 | 1,612.00 | 1,620.00 | 1,620.00 | 193,995 |
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.