MetaLabs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,250.00 | 1,303.00 | 1,248.00 | 1,251.00 | 1,251.00 | 23,602 |
| 2025-10-23 | 1,253.00 | 1,300.00 | 1,246.00 | 1,250.00 | 1,250.00 | 35,602 |
| 2025-10-22 | 1,268.00 | 1,305.00 | 1,246.00 | 1,251.00 | 1,251.00 | 36,731 |
| 2025-10-21 | 1,289.00 | 1,300.00 | 1,268.00 | 1,268.00 | 1,268.00 | 54,447 |
| 2025-10-20 | 1,300.00 | 1,310.00 | 1,282.00 | 1,304.00 | 1,304.00 | 45,740 |
| 2025-10-17 | 1,331.00 | 1,334.00 | 1,285.00 | 1,314.00 | 1,314.00 | 67,070 |
| 2025-10-16 | 1,325.00 | 1,351.00 | 1,297.00 | 1,331.00 | 1,331.00 | 37,142 |
| 2025-10-15 | 1,271.00 | 1,330.00 | 1,267.00 | 1,319.00 | 1,319.00 | 82,805 |
| 2025-10-14 | 1,289.00 | 1,298.00 | 1,260.00 | 1,271.00 | 1,271.00 | 50,813 |
| 2025-10-13 | 1,320.00 | 1,351.00 | 1,225.00 | 1,282.00 | 1,282.00 | 72,829 |
| 2025-10-10 | 1,316.00 | 1,348.00 | 1,311.00 | 1,318.00 | 1,318.00 | 23,206 |
| 2025-10-06 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 37,722 |
| 2025-10-02 | 1,306.00 | 1,344.00 | 1,306.00 | 1,316.00 | 1,316.00 | 37,722 |
| 2025-10-01 | 1,324.00 | 1,361.00 | 1,305.00 | 1,305.00 | 1,305.00 | 45,235 |
| 2025-09-30 | 1,322.00 | 1,341.00 | 1,314.00 | 1,324.00 | 1,324.00 | 3,062 |
| 2025-09-29 | 1,350.00 | 1,361.00 | 1,333.00 | 1,333.00 | 1,333.00 | 7,220 |
| 2025-09-26 | 1,368.00 | 1,389.00 | 1,349.00 | 1,349.00 | 1,349.00 | 41,234 |
| 2025-09-25 | 1,377.00 | 1,397.00 | 1,355.00 | 1,368.00 | 1,368.00 | 12,338 |
| 2025-09-24 | 1,370.00 | 1,390.00 | 1,327.00 | 1,389.00 | 1,389.00 | 29,479 |
| 2025-09-23 | 1,340.00 | 1,370.00 | 1,321.00 | 1,370.00 | 1,370.00 | 31,261 |
| 2025-09-22 | 1,312.00 | 1,398.00 | 1,312.00 | 1,340.00 | 1,340.00 | 20,948 |
| 2025-09-19 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 0 |
| 2025-09-18 | 1,363.00 | 1,449.00 | 1,327.00 | 1,342.00 | 1,342.00 | 68,919 |
| 2025-09-17 | 1,404.00 | 1,410.00 | 1,333.00 | 1,378.00 | 1,378.00 | 107,678 |
| 2025-09-16 | 1,340.00 | 1,369.00 | 1,332.00 | 1,333.00 | 1,333.00 | 90,647 |
| 2025-09-15 | 1,350.00 | 1,350.00 | 1,314.00 | 1,340.00 | 1,340.00 | 29,086 |
| 2025-09-12 | 1,312.00 | 1,352.00 | 1,299.00 | 1,350.00 | 1,350.00 | 70,198 |
| 2025-09-11 | 1,305.00 | 1,333.00 | 1,294.00 | 1,312.00 | 1,312.00 | 25,524 |
| 2025-09-10 | 1,304.00 | 1,356.00 | 1,277.00 | 1,305.00 | 1,305.00 | 122,381 |
| 2025-09-09 | 1,300.00 | 1,304.00 | 1,263.00 | 1,271.00 | 1,271.00 | 38,480 |
| 2025-09-08 | 1,277.00 | 1,308.00 | 1,276.00 | 1,277.00 | 1,277.00 | 14,076 |
| 2025-09-05 | 1,300.00 | 1,300.00 | 1,262.00 | 1,279.00 | 1,279.00 | 16,802 |
| 2025-09-04 | 1,273.00 | 1,309.00 | 1,271.00 | 1,271.00 | 1,271.00 | 15,953 |
| 2025-09-03 | 1,277.00 | 1,318.00 | 1,262.00 | 1,273.00 | 1,273.00 | 28,240 |
| 2025-09-02 | 1,283.00 | 1,380.00 | 1,264.00 | 1,277.00 | 1,277.00 | 41,116 |
| 2025-09-01 | 1,288.00 | 1,321.00 | 1,269.00 | 1,287.00 | 1,287.00 | 13,938 |
| 2025-08-29 | 1,305.00 | 1,312.00 | 1,290.00 | 1,298.00 | 1,298.00 | 11,609 |
| 2025-08-28 | 1,328.00 | 1,328.00 | 1,296.00 | 1,296.00 | 1,296.00 | 12,823 |
| 2025-08-27 | 1,325.00 | 1,325.00 | 1,315.00 | 1,322.00 | 1,322.00 | 9,326 |
| 2025-08-26 | 1,294.00 | 1,320.00 | 1,279.00 | 1,313.00 | 1,313.00 | 13,092 |
| 2025-08-25 | 1,293.00 | 1,323.00 | 1,285.00 | 1,294.00 | 1,294.00 | 7,242 |
| 2025-08-22 | 1,304.00 | 1,325.00 | 1,290.00 | 1,293.00 | 1,293.00 | 10,173 |
| 2025-08-21 | 1,285.00 | 1,345.00 | 1,285.00 | 1,304.00 | 1,304.00 | 56,874 |
| 2025-08-20 | 1,340.00 | 1,340.00 | 1,292.00 | 1,300.00 | 1,300.00 | 13,365 |
| 2025-08-19 | 1,326.00 | 1,338.00 | 1,306.00 | 1,310.00 | 1,310.00 | 8,672 |
| 2025-08-18 | 1,346.00 | 1,346.00 | 1,309.00 | 1,326.00 | 1,326.00 | 12,572 |
| 2025-08-14 | 1,349.00 | 1,349.00 | 1,316.00 | 1,322.00 | 1,322.00 | 12,164 |
| 2025-08-13 | 1,359.00 | 1,359.00 | 1,320.00 | 1,320.00 | 1,320.00 | 6,353 |
| 2025-08-12 | 1,346.00 | 1,367.00 | 1,324.00 | 1,324.00 | 1,324.00 | 28,326 |
| 2025-08-11 | 1,341.00 | 1,363.00 | 1,341.00 | 1,348.00 | 1,348.00 | 6,780 |
| 2025-08-08 | 1,366.00 | 1,366.00 | 1,325.00 | 1,352.00 | 1,352.00 | 89,028 |
| 2025-08-07 | 1,340.00 | 1,354.00 | 1,327.00 | 1,347.00 | 1,347.00 | 7,608 |
| 2025-08-06 | 1,331.00 | 1,347.00 | 1,310.00 | 1,340.00 | 1,340.00 | 21,703 |
| 2025-08-05 | 1,350.00 | 1,366.00 | 1,324.00 | 1,324.00 | 1,324.00 | 40,111 |
| 2025-08-04 | 1,320.00 | 1,363.00 | 1,303.00 | 1,350.00 | 1,350.00 | 32,885 |
| 2025-08-01 | 1,352.00 | 1,352.00 | 1,315.00 | 1,334.00 | 1,334.00 | 24,877 |
| 2025-07-31 | 1,360.00 | 1,360.00 | 1,323.00 | 1,354.00 | 1,354.00 | 53,966 |
| 2025-07-30 | 1,340.00 | 1,371.00 | 1,331.00 | 1,365.00 | 1,365.00 | 90,128 |
| 2025-07-29 | 1,331.00 | 1,370.00 | 1,319.00 | 1,353.00 | 1,353.00 | 43,900 |
| 2025-07-28 | 1,355.00 | 1,355.00 | 1,310.00 | 1,332.00 | 1,332.00 | 46,918 |
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.