MetaLabs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1,700.00 | 1,707.00 | 1,624.00 | 1,629.00 | 1,629.00 | 288,974 |
| 2026-01-20 | 1,672.00 | 1,839.00 | 1,672.00 | 1,708.00 | 1,708.00 | 892,892 |
| 2026-01-19 | 1,706.00 | 1,755.00 | 1,670.00 | 1,670.00 | 1,670.00 | 468,166 |
| 2026-01-16 | 2,030.00 | 2,190.00 | 1,680.00 | 1,718.00 | 1,718.00 | 2,620,301 |
| 2026-01-15 | 1,541.00 | 2,000.00 | 1,541.00 | 2,000.00 | 2,000.00 | 4,786,632 |
| 2026-01-14 | 1,528.00 | 1,569.00 | 1,521.00 | 1,541.00 | 1,541.00 | 143,034 |
| 2026-01-13 | 1,536.00 | 1,568.00 | 1,501.00 | 1,539.00 | 1,539.00 | 182,289 |
| 2026-01-12 | 1,588.00 | 1,588.00 | 1,539.00 | 1,539.00 | 1,539.00 | 147,717 |
| 2026-01-09 | 1,520.00 | 1,709.00 | 1,514.00 | 1,588.00 | 1,588.00 | 393,354 |
| 2026-01-08 | 1,553.00 | 1,561.00 | 1,520.00 | 1,520.00 | 1,520.00 | 96,081 |
| 2026-01-07 | 1,601.00 | 1,601.00 | 1,530.00 | 1,565.00 | 1,565.00 | 155,855 |
| 2026-01-06 | 1,660.00 | 1,665.00 | 1,551.00 | 1,578.00 | 1,578.00 | 295,164 |
| 2026-01-05 | 1,730.00 | 1,800.00 | 1,645.00 | 1,670.00 | 1,670.00 | 327,396 |
| 2026-01-02 | 1,645.00 | 1,738.00 | 1,643.00 | 1,729.00 | 1,729.00 | 235,607 |
| 2025-12-30 | 1,794.00 | 1,810.00 | 1,639.00 | 1,645.00 | 1,645.00 | 476,554 |
| 2025-12-29 | 1,720.00 | 1,720.00 | 1,670.00 | 1,699.00 | 1,699.00 | 313,771 |
| 2025-12-26 | 1,737.00 | 1,875.00 | 1,710.00 | 1,720.00 | 1,720.00 | 610,302 |
| 2025-12-24 | 1,786.00 | 1,855.00 | 1,671.00 | 1,740.00 | 1,740.00 | 1,100,229 |
| 2025-12-23 | 1,863.00 | 2,180.00 | 1,786.00 | 1,786.00 | 1,786.00 | 2,112,518 |
| 2025-12-22 | 1,930.00 | 1,958.00 | 1,826.00 | 1,836.00 | 1,836.00 | 889,748 |
| 2025-12-19 | 2,140.00 | 2,170.00 | 1,765.00 | 1,939.00 | 1,939.00 | 3,140,300 |
| 2025-12-18 | 2,630.00 | 2,630.00 | 2,045.00 | 2,140.00 | 2,140.00 | 13,671,104 |
| 2025-12-17 | 1,620.00 | 2,025.00 | 1,620.00 | 2,025.00 | 2,025.00 | 1,298,684 |
| 2025-12-16 | 1,441.00 | 1,849.00 | 1,409.00 | 1,561.00 | 1,561.00 | 2,081,097 |
| 2025-12-15 | 1,477.00 | 1,477.00 | 1,417.00 | 1,442.00 | 1,442.00 | 108,794 |
| 2025-12-12 | 1,510.00 | 1,514.00 | 1,449.00 | 1,477.00 | 1,477.00 | 87,733 |
| 2025-12-11 | 1,488.00 | 1,539.00 | 1,468.00 | 1,510.00 | 1,510.00 | 158,780 |
| 2025-12-10 | 1,451.00 | 1,510.00 | 1,451.00 | 1,488.00 | 1,488.00 | 80,001 |
| 2025-12-09 | 1,456.00 | 1,494.00 | 1,451.00 | 1,451.00 | 1,451.00 | 78,252 |
| 2025-12-08 | 1,490.00 | 1,532.00 | 1,450.00 | 1,475.00 | 1,475.00 | 93,840 |
| 2025-12-05 | 1,447.00 | 1,490.00 | 1,446.00 | 1,490.00 | 1,490.00 | 108,509 |
| 2025-12-04 | 1,542.00 | 1,542.00 | 1,390.00 | 1,447.00 | 1,447.00 | 240,072 |
| 2025-12-03 | 1,512.00 | 1,583.00 | 1,500.00 | 1,542.00 | 1,542.00 | 179,077 |
| 2025-12-02 | 1,515.00 | 1,521.00 | 1,490.00 | 1,514.00 | 1,514.00 | 78,553 |
| 2025-12-01 | 1,507.00 | 1,536.00 | 1,496.00 | 1,515.00 | 1,515.00 | 205,013 |
| 2025-11-28 | 1,482.00 | 1,540.00 | 1,482.00 | 1,496.00 | 1,496.00 | 136,804 |
| 2025-11-27 | 1,500.00 | 1,541.00 | 1,469.00 | 1,481.00 | 1,481.00 | 207,416 |
| 2025-11-26 | 1,545.00 | 1,545.00 | 1,450.00 | 1,497.00 | 1,497.00 | 155,807 |
| 2025-11-25 | 1,554.00 | 1,554.00 | 1,450.00 | 1,510.00 | 1,510.00 | 247,349 |
| 2025-11-24 | 1,605.00 | 1,610.00 | 1,522.00 | 1,524.00 | 1,524.00 | 289,800 |
| 2025-11-21 | 1,770.00 | 1,770.00 | 1,601.00 | 1,604.00 | 1,604.00 | 502,008 |
| 2025-11-20 | 1,847.00 | 1,884.00 | 1,762.00 | 1,772.00 | 1,772.00 | 966,915 |
| 2025-11-19 | 2,030.00 | 2,050.00 | 1,788.00 | 1,814.00 | 1,814.00 | 1,356,792 |
| 2025-11-18 | 1,900.00 | 2,395.00 | 1,867.00 | 2,040.00 | 2,040.00 | 13,056,782 |
| 2025-11-17 | 2,400.00 | 2,470.00 | 1,827.00 | 1,873.00 | 1,873.00 | 2,853,971 |
| 2025-11-14 | 1,631.00 | 2,100.00 | 1,631.00 | 2,100.00 | 2,100.00 | 2,380,383 |
| 2025-11-13 | 1,616.00 | 1,641.00 | 1,600.00 | 1,618.00 | 1,618.00 | 130,531 |
| 2025-11-12 | 1,737.00 | 1,737.00 | 1,611.00 | 1,630.00 | 1,630.00 | 148,911 |
| 2025-11-11 | 1,669.00 | 1,700.00 | 1,620.00 | 1,667.00 | 1,667.00 | 110,036 |
| 2025-11-10 | 1,677.00 | 1,741.00 | 1,601.00 | 1,666.00 | 1,666.00 | 181,745 |
| 2025-11-07 | 1,610.00 | 1,830.00 | 1,600.00 | 1,677.00 | 1,677.00 | 514,245 |
| 2025-11-06 | 1,834.00 | 1,840.00 | 1,732.00 | 1,732.00 | 1,732.00 | 405,582 |
| 2025-11-05 | 1,750.00 | 1,839.00 | 1,663.00 | 1,834.00 | 1,834.00 | 571,995 |
| 2025-11-04 | 1,731.00 | 1,870.00 | 1,669.00 | 1,759.00 | 1,759.00 | 698,175 |
| 2025-11-03 | 1,789.00 | 1,790.00 | 1,669.00 | 1,759.00 | 1,759.00 | 564,262 |
| 2025-10-31 | 1,977.00 | 2,030.00 | 1,734.00 | 1,753.00 | 1,753.00 | 1,414,354 |
| 2025-10-30 | 1,983.00 | 2,470.00 | 1,941.00 | 1,990.00 | 1,990.00 | 6,329,302 |
| 2025-10-29 | 2,390.00 | 2,615.00 | 1,956.00 | 1,990.00 | 1,990.00 | 11,215,410 |
| 2025-10-28 | 1,723.00 | 2,110.00 | 1,709.00 | 2,110.00 | 2,110.00 | 11,270,228 |
| 2025-10-27 | 1,251.00 | 1,626.00 | 1,248.00 | 1,626.00 | 1,626.00 | 2,824,469 |
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.