MetaLabs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1,392.00 | 1,404.00 | 1,377.00 | 1,404.00 | 1,404.00 | 23,273 |
| 2025-04-24 | 1,398.00 | 1,398.00 | 1,365.00 | 1,392.00 | 1,392.00 | 18,045 |
| 2025-04-23 | 1,444.00 | 1,444.00 | 1,360.00 | 1,412.00 | 1,412.00 | 39,028 |
| 2025-04-22 | 1,445.00 | 1,460.00 | 1,337.00 | 1,415.00 | 1,415.00 | 128,352 |
| 2025-04-21 | 1,447.00 | 1,502.00 | 1,433.00 | 1,445.00 | 1,445.00 | 18,835 |
| 2025-04-18 | 1,428.00 | 1,474.00 | 1,379.00 | 1,448.00 | 1,448.00 | 50,207 |
| 2025-04-17 | 1,358.00 | 1,440.00 | 1,358.00 | 1,412.00 | 1,412.00 | 83,416 |
| 2025-04-16 | 1,358.00 | 1,447.00 | 1,340.00 | 1,344.00 | 1,344.00 | 55,930 |
| 2025-04-15 | 1,346.00 | 1,440.00 | 1,346.00 | 1,359.00 | 1,359.00 | 30,746 |
| 2025-04-14 | 1,410.00 | 1,440.00 | 1,344.00 | 1,344.00 | 1,344.00 | 67,068 |
| 2025-04-11 | 1,316.00 | 1,383.00 | 1,316.00 | 1,339.00 | 1,339.00 | 72,312 |
| 2025-04-10 | 1,355.00 | 1,441.00 | 1,315.00 | 1,315.00 | 1,315.00 | 67,432 |
| 2025-04-09 | 1,365.00 | 1,380.00 | 1,338.00 | 1,339.00 | 1,339.00 | 7,995 |
| 2025-04-08 | 1,405.00 | 1,421.00 | 1,365.00 | 1,365.00 | 1,365.00 | 41,310 |
| 2025-04-07 | 1,465.00 | 1,465.00 | 1,394.00 | 1,395.00 | 1,395.00 | 26,728 |
| 2025-04-04 | 1,473.00 | 1,489.00 | 1,430.00 | 1,468.00 | 1,468.00 | 25,179 |
| 2025-04-03 | 1,444.00 | 1,490.00 | 1,400.00 | 1,489.00 | 1,489.00 | 30,145 |
| 2025-04-02 | 1,456.00 | 1,471.00 | 1,435.00 | 1,460.00 | 1,460.00 | 25,094 |
| 2025-04-01 | 1,439.00 | 1,500.00 | 1,409.00 | 1,456.00 | 1,456.00 | 45,299 |
| 2025-03-31 | 1,456.00 | 1,456.00 | 1,417.00 | 1,445.00 | 1,445.00 | 21,646 |
| 2025-03-28 | 1,463.00 | 1,495.00 | 1,405.00 | 1,469.00 | 1,469.00 | 20,100 |
| 2025-03-27 | 1,470.00 | 1,470.00 | 1,440.00 | 1,463.00 | 1,463.00 | 11,413 |
| 2025-03-26 | 1,495.00 | 1,495.00 | 1,423.00 | 1,472.00 | 1,472.00 | 14,792 |
| 2025-03-25 | 1,447.00 | 1,490.00 | 1,427.00 | 1,459.00 | 1,459.00 | 34,939 |
| 2025-03-24 | 1,438.00 | 1,462.00 | 1,420.00 | 1,448.00 | 1,448.00 | 15,129 |
| 2025-03-21 | 1,390.00 | 1,448.00 | 1,390.00 | 1,438.00 | 1,438.00 | 18,755 |
| 2025-03-20 | 1,412.00 | 1,450.00 | 1,400.00 | 1,416.00 | 1,416.00 | 43,791 |
| 2025-03-19 | 1,388.00 | 1,450.00 | 1,374.00 | 1,426.00 | 1,426.00 | 62,143 |
| 2025-03-18 | 1,382.00 | 1,408.00 | 1,370.00 | 1,405.00 | 1,405.00 | 46,775 |
| 2025-03-17 | 1,388.00 | 1,389.00 | 1,367.00 | 1,382.00 | 1,382.00 | 18,158 |
| 2025-03-14 | 1,389.00 | 1,389.00 | 1,371.00 | 1,389.00 | 1,389.00 | 20,490 |
| 2025-03-13 | 1,382.00 | 1,397.00 | 1,370.00 | 1,389.00 | 1,389.00 | 37,698 |
| 2025-03-12 | 1,377.00 | 1,625.00 | 1,369.00 | 1,394.00 | 1,394.00 | 585,406 |
| 2025-03-11 | 1,385.00 | 1,419.00 | 1,345.00 | 1,384.00 | 1,384.00 | 34,269 |
| 2025-03-10 | 1,404.00 | 1,404.00 | 1,364.00 | 1,383.00 | 1,383.00 | 25,913 |
| 2025-03-07 | 1,397.00 | 1,420.00 | 1,356.00 | 1,404.00 | 1,404.00 | 26,702 |
| 2025-03-06 | 1,392.00 | 1,410.00 | 1,364.00 | 1,399.00 | 1,399.00 | 30,973 |
| 2025-03-05 | 1,346.00 | 1,398.00 | 1,346.00 | 1,392.00 | 1,392.00 | 21,481 |
| 2025-03-04 | 1,380.00 | 1,380.00 | 1,301.00 | 1,362.00 | 1,362.00 | 11,558 |
| 2025-02-28 | 1,366.00 | 1,398.00 | 1,335.00 | 1,397.00 | 1,397.00 | 33,857 |
| 2025-02-27 | 1,362.00 | 1,398.00 | 1,362.00 | 1,378.00 | 1,378.00 | 16,283 |
| 2025-02-26 | 1,356.00 | 1,418.00 | 1,356.00 | 1,362.00 | 1,362.00 | 25,458 |
| 2025-02-25 | 1,287.00 | 1,414.00 | 1,287.00 | 1,356.00 | 1,356.00 | 58,669 |
| 2025-02-24 | 1,350.00 | 1,385.00 | 1,261.00 | 1,287.00 | 1,287.00 | 32,793 |
| 2025-02-21 | 1,359.00 | 1,388.00 | 1,337.00 | 1,350.00 | 1,350.00 | 23,781 |
| 2025-02-20 | 1,376.00 | 1,390.00 | 1,354.00 | 1,376.00 | 1,376.00 | 10,026 |
| 2025-02-19 | 1,350.00 | 1,420.00 | 1,350.00 | 1,367.00 | 1,367.00 | 32,214 |
| 2025-02-18 | 1,295.00 | 1,371.00 | 1,295.00 | 1,350.00 | 1,350.00 | 44,474 |
| 2025-02-17 | 1,285.00 | 1,329.00 | 1,271.00 | 1,297.00 | 1,297.00 | 27,277 |
| 2025-02-14 | 1,262.00 | 1,450.00 | 1,245.00 | 1,284.00 | 1,284.00 | 537,729 |
| 2025-02-13 | 1,247.00 | 1,301.00 | 1,241.00 | 1,260.00 | 1,260.00 | 5,087 |
| 2025-02-12 | 1,249.00 | 1,272.00 | 1,241.00 | 1,247.00 | 1,247.00 | 77,980 |
| 2025-02-11 | 1,223.00 | 1,313.00 | 1,223.00 | 1,246.00 | 1,246.00 | 23,871 |
| 2025-02-10 | 1,255.00 | 1,255.00 | 1,210.00 | 1,223.00 | 1,223.00 | 35,916 |
| 2025-02-07 | 1,264.00 | 1,287.00 | 1,234.00 | 1,243.00 | 1,243.00 | 26,361 |
| 2025-02-06 | 1,290.00 | 1,309.00 | 1,264.00 | 1,264.00 | 1,264.00 | 9,179 |
| 2025-02-05 | 1,270.00 | 1,312.00 | 1,270.00 | 1,290.00 | 1,290.00 | 7,372 |
| 2025-02-04 | 1,278.00 | 1,289.00 | 1,264.00 | 1,277.00 | 1,277.00 | 4,035 |
| 2025-02-03 | 1,340.00 | 1,340.00 | 1,213.00 | 1,278.00 | 1,278.00 | 33,133 |
| 2025-01-31 | 1,370.00 | 1,370.00 | 1,329.00 | 1,340.00 | 1,340.00 | 26,192 |
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.