MetaLabs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 1,370.00 | 1,370.00 | 1,329.00 | 1,340.00 | 1,340.00 | 26,192 |
| 2025-01-24 | 1,357.00 | 1,385.00 | 1,355.00 | 1,370.00 | 1,370.00 | 12,341 |
| 2025-01-23 | 1,380.00 | 1,380.00 | 1,331.00 | 1,364.00 | 1,364.00 | 19,865 |
| 2025-01-22 | 1,354.00 | 1,389.00 | 1,327.00 | 1,340.00 | 1,340.00 | 24,671 |
| 2025-01-21 | 1,350.00 | 1,392.00 | 1,344.00 | 1,354.00 | 1,354.00 | 23,211 |
| 2025-01-20 | 1,388.00 | 1,388.00 | 1,335.00 | 1,363.00 | 1,363.00 | 25,166 |
| 2025-01-17 | 1,384.00 | 1,394.00 | 1,357.00 | 1,369.00 | 1,369.00 | 17,403 |
| 2025-01-16 | 1,325.00 | 1,400.00 | 1,325.00 | 1,384.00 | 1,384.00 | 35,339 |
| 2025-01-15 | 1,344.00 | 1,389.00 | 1,333.00 | 1,333.00 | 1,333.00 | 11,153 |
| 2025-01-14 | 1,315.00 | 1,382.00 | 1,292.00 | 1,345.00 | 1,345.00 | 17,882 |
| 2025-01-13 | 1,320.00 | 1,332.00 | 1,304.00 | 1,332.00 | 1,332.00 | 13,116 |
| 2025-01-10 | 1,333.00 | 1,390.00 | 1,319.00 | 1,320.00 | 1,320.00 | 17,694 |
| 2025-01-09 | 1,349.00 | 1,399.00 | 1,333.00 | 1,333.00 | 1,333.00 | 14,723 |
| 2025-01-08 | 1,332.00 | 1,384.00 | 1,300.00 | 1,350.00 | 1,350.00 | 91,009 |
| 2025-01-07 | 1,350.00 | 1,384.00 | 1,332.00 | 1,332.00 | 1,332.00 | 13,837 |
| 2025-01-06 | 1,360.00 | 1,420.00 | 1,330.00 | 1,365.00 | 1,365.00 | 71,200 |
| 2025-01-03 | 1,317.00 | 1,383.00 | 1,303.00 | 1,360.00 | 1,360.00 | 24,337 |
| 2025-01-02 | 1,294.00 | 1,318.00 | 1,294.00 | 1,318.00 | 1,318.00 | 11,387 |
| 2024-12-30 | 1,299.00 | 1,308.00 | 1,290.00 | 1,308.00 | 1,308.00 | 4,646 |
| 2024-12-27 | 1,313.00 | 1,313.00 | 1,273.00 | 1,308.00 | 1,308.00 | 12,177 |
| 2024-12-26 | 1,321.00 | 1,341.00 | 1,281.00 | 1,322.00 | 1,322.00 | 12,764 |
| 2024-12-24 | 1,334.00 | 1,365.00 | 1,275.00 | 1,320.00 | 1,320.00 | 20,651 |
| 2024-12-23 | 1,264.00 | 1,377.00 | 1,251.00 | 1,320.00 | 1,320.00 | 80,607 |
| 2024-12-20 | 1,300.00 | 1,341.00 | 1,281.00 | 1,300.00 | 1,300.00 | 35,947 |
| 2024-12-19 | 1,364.00 | 1,365.00 | 1,280.00 | 1,281.00 | 1,281.00 | 19,514 |
| 2024-12-18 | 1,430.00 | 1,430.00 | 1,355.00 | 1,364.00 | 1,364.00 | 6,678 |
| 2024-12-17 | 1,475.00 | 1,475.00 | 1,344.00 | 1,354.00 | 1,354.00 | 21,062 |
| 2024-12-16 | 1,410.00 | 1,484.00 | 1,335.00 | 1,385.00 | 1,385.00 | 117,758 |
| 2024-12-13 | 1,284.00 | 1,487.00 | 1,266.00 | 1,335.00 | 1,335.00 | 218,047 |
| 2024-12-12 | 1,297.00 | 1,328.00 | 1,283.00 | 1,283.00 | 1,283.00 | 18,884 |
| 2024-12-11 | 1,253.00 | 1,296.00 | 1,241.00 | 1,295.00 | 1,295.00 | 22,799 |
| 2024-12-10 | 1,264.00 | 1,264.00 | 1,211.00 | 1,253.00 | 1,253.00 | 9,503 |
| 2024-12-09 | 1,250.00 | 1,266.00 | 1,177.00 | 1,228.00 | 1,228.00 | 68,424 |
| 2024-12-06 | 1,226.00 | 1,275.00 | 1,206.00 | 1,267.00 | 1,267.00 | 17,257 |
| 2024-12-05 | 1,242.00 | 1,284.00 | 1,220.00 | 1,226.00 | 1,226.00 | 18,198 |
| 2024-12-04 | 1,164.00 | 1,288.00 | 1,164.00 | 1,242.00 | 1,242.00 | 29,804 |
| 2024-12-03 | 1,290.00 | 1,300.00 | 1,271.00 | 1,291.00 | 1,291.00 | 32,673 |
| 2024-12-02 | 1,325.00 | 1,325.00 | 1,290.00 | 1,290.00 | 1,290.00 | 7,812 |
| 2024-11-29 | 1,367.00 | 1,367.00 | 1,224.00 | 1,325.00 | 1,325.00 | 88,567 |
| 2024-11-28 | 1,352.00 | 1,380.00 | 1,340.00 | 1,343.00 | 1,343.00 | 20,277 |
| 2024-11-27 | 1,399.00 | 1,399.00 | 1,338.00 | 1,352.00 | 1,352.00 | 11,597 |
| 2024-11-26 | 1,354.00 | 1,363.00 | 1,340.00 | 1,347.00 | 1,347.00 | 12,040 |
| 2024-11-25 | 1,314.00 | 1,363.00 | 1,314.00 | 1,346.00 | 1,346.00 | 18,685 |
| 2024-11-22 | 1,306.00 | 1,340.00 | 1,300.00 | 1,314.00 | 1,314.00 | 40,246 |
| 2024-11-21 | 1,425.00 | 1,425.00 | 1,301.00 | 1,313.00 | 1,313.00 | 217,190 |
| 2024-11-20 | 1,412.00 | 1,835.00 | 1,412.00 | 1,430.00 | 1,430.00 | 2,021,835 |
| 2024-11-19 | 1,418.00 | 1,470.00 | 1,400.00 | 1,412.00 | 1,412.00 | 21,234 |
| 2024-11-18 | 1,500.00 | 1,500.00 | 1,372.00 | 1,391.00 | 1,391.00 | 9,012 |
| 2024-11-15 | 1,549.00 | 1,549.00 | 1,235.00 | 1,436.00 | 1,436.00 | 174,854 |
| 2024-11-14 | 1,502.00 | 1,600.00 | 1,462.00 | 1,524.00 | 1,524.00 | 9,883 |
| 2024-11-13 | 1,569.00 | 1,569.00 | 1,451.00 | 1,462.00 | 1,462.00 | 8,793 |
| 2024-11-12 | 1,600.00 | 1,600.00 | 1,452.00 | 1,487.00 | 1,487.00 | 29,671 |
| 2024-11-11 | 1,629.00 | 1,629.00 | 1,530.00 | 1,620.00 | 1,620.00 | 17,455 |
| 2024-11-08 | 1,610.00 | 1,610.00 | 1,571.00 | 1,594.00 | 1,594.00 | 17,756 |
| 2024-11-07 | 1,623.00 | 1,623.00 | 1,580.00 | 1,580.00 | 1,580.00 | 3,403 |
| 2024-11-06 | 1,576.00 | 1,639.00 | 1,574.00 | 1,584.00 | 1,584.00 | 7,262 |
| 2024-11-05 | 1,589.00 | 1,650.00 | 1,572.00 | 1,574.00 | 1,574.00 | 7,762 |
| 2024-11-04 | 1,560.00 | 1,629.00 | 1,560.00 | 1,590.00 | 1,590.00 | 6,501 |
| 2024-11-01 | 1,597.00 | 1,597.00 | 1,541.00 | 1,560.00 | 1,560.00 | 14,945 |
| 2024-10-31 | 1,640.00 | 1,640.00 | 1,576.00 | 1,592.00 | 1,592.00 | 14,461 |
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.