MetaLabs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 1,376.00 | 1,384.00 | 1,354.00 | 1,355.00 | 1,355.00 | 31,961 |
| 2025-07-24 | 1,392.00 | 1,399.00 | 1,371.00 | 1,390.00 | 1,390.00 | 19,712 |
| 2025-07-23 | 1,365.00 | 1,400.00 | 1,365.00 | 1,390.00 | 1,390.00 | 58,373 |
| 2025-07-22 | 1,377.00 | 1,399.00 | 1,355.00 | 1,380.00 | 1,380.00 | 51,867 |
| 2025-07-21 | 1,377.00 | 1,408.00 | 1,342.00 | 1,388.00 | 1,388.00 | 57,059 |
| 2025-07-18 | 1,377.00 | 1,380.00 | 1,340.00 | 1,380.00 | 1,380.00 | 22,220 |
| 2025-07-17 | 1,346.00 | 1,370.00 | 1,342.00 | 1,370.00 | 1,370.00 | 19,687 |
| 2025-07-16 | 1,370.00 | 1,372.00 | 1,347.00 | 1,357.00 | 1,357.00 | 54,242 |
| 2025-07-15 | 1,339.00 | 1,375.00 | 1,319.00 | 1,363.00 | 1,363.00 | 90,702 |
| 2025-07-14 | 1,401.00 | 1,401.00 | 1,335.00 | 1,336.00 | 1,336.00 | 116,742 |
| 2025-07-11 | 1,409.00 | 1,425.00 | 1,356.00 | 1,401.00 | 1,401.00 | 70,961 |
| 2025-07-10 | 1,377.00 | 1,455.00 | 1,377.00 | 1,409.00 | 1,409.00 | 35,852 |
| 2025-07-09 | 1,381.00 | 1,400.00 | 1,367.00 | 1,391.00 | 1,391.00 | 42,005 |
| 2025-07-08 | 1,405.00 | 1,405.00 | 1,361.00 | 1,384.00 | 1,384.00 | 30,756 |
| 2025-07-07 | 1,388.00 | 1,412.00 | 1,373.00 | 1,405.00 | 1,405.00 | 21,664 |
| 2025-07-04 | 1,374.00 | 1,469.00 | 1,358.00 | 1,388.00 | 1,388.00 | 49,354 |
| 2025-07-03 | 1,370.00 | 1,390.00 | 1,359.00 | 1,376.00 | 1,376.00 | 41,105 |
| 2025-07-02 | 1,385.00 | 1,385.00 | 1,338.00 | 1,372.00 | 1,372.00 | 42,835 |
| 2025-07-01 | 1,337.00 | 1,374.00 | 1,332.00 | 1,374.00 | 1,374.00 | 37,078 |
| 2025-06-30 | 1,339.00 | 1,400.00 | 1,328.00 | 1,350.00 | 1,350.00 | 56,272 |
| 2025-06-27 | 1,375.00 | 1,375.00 | 1,341.00 | 1,355.00 | 1,355.00 | 49,527 |
| 2025-06-26 | 1,400.00 | 1,400.00 | 1,352.00 | 1,375.00 | 1,375.00 | 20,249 |
| 2025-06-25 | 1,380.00 | 1,388.00 | 1,362.00 | 1,385.00 | 1,385.00 | 60,580 |
| 2025-06-24 | 1,376.00 | 1,390.00 | 1,370.00 | 1,380.00 | 1,380.00 | 78,058 |
| 2025-06-23 | 1,390.00 | 1,403.00 | 1,374.00 | 1,374.00 | 1,374.00 | 44,236 |
| 2025-06-20 | 1,398.00 | 1,438.00 | 1,379.00 | 1,429.00 | 1,429.00 | 45,759 |
| 2025-06-19 | 1,407.00 | 1,407.00 | 1,372.00 | 1,399.00 | 1,399.00 | 95,095 |
| 2025-06-18 | 1,399.00 | 1,411.00 | 1,390.00 | 1,407.00 | 1,407.00 | 41,125 |
| 2025-06-17 | 1,420.00 | 1,464.00 | 1,382.00 | 1,464.00 | 1,464.00 | 71,365 |
| 2025-06-16 | 1,400.00 | 1,420.00 | 1,370.00 | 1,420.00 | 1,420.00 | 92,161 |
| 2025-06-13 | 1,433.00 | 1,433.00 | 1,381.00 | 1,400.00 | 1,400.00 | 114,507 |
| 2025-06-12 | 1,500.00 | 1,500.00 | 1,415.00 | 1,433.00 | 1,433.00 | 89,760 |
| 2025-06-11 | 1,442.00 | 1,530.00 | 1,424.00 | 1,433.00 | 1,433.00 | 56,901 |
| 2025-06-10 | 1,446.00 | 1,484.00 | 1,420.00 | 1,443.00 | 1,443.00 | 28,553 |
| 2025-06-09 | 1,550.00 | 1,550.00 | 1,422.00 | 1,446.00 | 1,446.00 | 62,558 |
| 2025-06-05 | 1,440.00 | 1,455.00 | 1,420.00 | 1,445.00 | 1,445.00 | 28,393 |
| 2025-06-04 | 1,467.00 | 1,469.00 | 1,421.00 | 1,456.00 | 1,456.00 | 29,875 |
| 2025-06-02 | 1,479.00 | 1,479.00 | 1,416.00 | 1,470.00 | 1,470.00 | 89,192 |
| 2025-05-30 | 1,480.00 | 1,480.00 | 1,436.00 | 1,479.00 | 1,479.00 | 35,113 |
| 2025-05-29 | 1,473.00 | 1,540.00 | 1,459.00 | 1,480.00 | 1,480.00 | 47,008 |
| 2025-05-28 | 1,489.00 | 1,513.00 | 1,460.00 | 1,489.00 | 1,489.00 | 45,309 |
| 2025-05-27 | 1,487.00 | 1,540.00 | 1,458.00 | 1,489.00 | 1,489.00 | 80,378 |
| 2025-05-26 | 1,473.00 | 1,501.00 | 1,450.00 | 1,485.00 | 1,485.00 | 44,623 |
| 2025-05-23 | 1,448.00 | 1,473.00 | 1,382.00 | 1,473.00 | 1,473.00 | 114,937 |
| 2025-05-22 | 1,398.00 | 1,520.00 | 1,398.00 | 1,414.00 | 1,414.00 | 292,338 |
| 2025-05-21 | 1,394.00 | 1,413.00 | 1,394.00 | 1,411.00 | 1,411.00 | 23,647 |
| 2025-05-20 | 1,405.00 | 1,405.00 | 1,391.00 | 1,405.00 | 1,405.00 | 4,822 |
| 2025-05-19 | 1,430.00 | 1,430.00 | 1,381.00 | 1,406.00 | 1,406.00 | 31,773 |
| 2025-05-16 | 1,438.00 | 1,444.00 | 1,400.00 | 1,441.00 | 1,441.00 | 51,902 |
| 2025-05-15 | 1,469.00 | 1,469.00 | 1,415.00 | 1,450.00 | 1,450.00 | 15,440 |
| 2025-05-14 | 1,421.00 | 1,500.00 | 1,419.00 | 1,453.00 | 1,453.00 | 21,521 |
| 2025-05-13 | 1,431.00 | 1,444.00 | 1,412.00 | 1,422.00 | 1,422.00 | 15,497 |
| 2025-05-12 | 1,418.00 | 1,446.00 | 1,404.00 | 1,431.00 | 1,431.00 | 18,520 |
| 2025-05-09 | 1,401.00 | 1,417.00 | 1,385.00 | 1,417.00 | 1,417.00 | 23,873 |
| 2025-05-08 | 1,396.00 | 1,418.00 | 1,390.00 | 1,413.00 | 1,413.00 | 25,724 |
| 2025-05-07 | 1,402.00 | 1,417.00 | 1,373.00 | 1,410.00 | 1,410.00 | 18,331 |
| 2025-05-02 | 1,415.00 | 1,461.00 | 1,386.00 | 1,402.00 | 1,402.00 | 17,640 |
| 2025-04-30 | 1,393.00 | 1,415.00 | 1,380.00 | 1,415.00 | 1,415.00 | 15,745 |
| 2025-04-29 | 1,405.00 | 1,405.00 | 1,370.00 | 1,405.00 | 1,405.00 | 25,806 |
| 2025-04-28 | 1,413.00 | 1,415.00 | 1,384.00 | 1,405.00 | 1,405.00 | 22,026 |
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.