MetaLabs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1,651.00 | 1,651.00 | 1,608.00 | 1,630.00 | 1,630.00 | 3,641 |
| 2024-10-28 | 1,653.00 | 1,653.00 | 1,616.00 | 1,622.00 | 1,622.00 | 16,678 |
| 2024-10-25 | 1,616.00 | 1,620.00 | 1,570.00 | 1,620.00 | 1,620.00 | 7,826 |
| 2024-10-24 | 1,650.00 | 1,650.00 | 1,570.00 | 1,616.00 | 1,616.00 | 11,324 |
| 2024-10-23 | 1,696.00 | 1,697.00 | 1,591.00 | 1,598.00 | 1,598.00 | 19,149 |
| 2024-10-22 | 1,635.00 | 1,645.00 | 1,600.00 | 1,601.00 | 1,601.00 | 15,567 |
| 2024-10-21 | 1,640.00 | 1,640.00 | 1,620.00 | 1,620.00 | 1,620.00 | 5,636 |
| 2024-10-18 | 1,640.00 | 1,659.00 | 1,618.00 | 1,641.00 | 1,641.00 | 15,548 |
| 2024-10-17 | 1,689.00 | 1,689.00 | 1,633.00 | 1,640.00 | 1,640.00 | 6,982 |
| 2024-10-16 | 1,667.00 | 1,667.00 | 1,625.00 | 1,635.00 | 1,635.00 | 11,936 |
| 2024-10-15 | 1,663.00 | 1,686.00 | 1,643.00 | 1,667.00 | 1,667.00 | 15,879 |
| 2024-10-14 | 1,615.00 | 1,698.00 | 1,606.00 | 1,663.00 | 1,663.00 | 29,104 |
| 2024-10-11 | 1,640.00 | 1,640.00 | 1,606.00 | 1,629.00 | 1,629.00 | 6,986 |
| 2024-10-10 | 1,595.00 | 1,650.00 | 1,595.00 | 1,640.00 | 1,640.00 | 7,674 |
| 2024-10-08 | 1,600.00 | 1,626.00 | 1,590.00 | 1,613.00 | 1,613.00 | 6,157 |
| 2024-10-07 | 1,602.00 | 1,628.00 | 1,592.00 | 1,620.00 | 1,620.00 | 10,490 |
| 2024-10-04 | 1,637.00 | 1,650.00 | 1,616.00 | 1,619.00 | 1,619.00 | 14,653 |
| 2024-10-02 | 1,652.00 | 1,690.00 | 1,635.00 | 1,637.00 | 1,637.00 | 33,000 |
| 2024-09-30 | 1,646.00 | 1,680.00 | 1,590.00 | 1,652.00 | 1,652.00 | 59,013 |
| 2024-09-27 | 1,662.00 | 1,696.00 | 1,624.00 | 1,624.00 | 1,624.00 | 70,603 |
| 2024-09-26 | 1,613.00 | 2,050.00 | 1,613.00 | 1,645.00 | 1,645.00 | 1,214,507 |
| 2024-09-25 | 1,620.00 | 1,686.00 | 1,619.00 | 1,630.00 | 1,630.00 | 4,058 |
| 2024-09-24 | 1,617.00 | 1,650.00 | 1,615.00 | 1,640.00 | 1,640.00 | 3,318 |
| 2024-09-23 | 1,659.00 | 1,695.00 | 1,555.00 | 1,628.00 | 1,628.00 | 10,458 |
| 2024-09-20 | 1,595.00 | 1,668.00 | 1,595.00 | 1,659.00 | 1,659.00 | 9,451 |
| 2024-09-19 | 1,599.00 | 1,635.00 | 1,560.00 | 1,604.00 | 1,604.00 | 9,001 |
| 2024-09-13 | 1,567.00 | 1,632.00 | 1,567.00 | 1,604.00 | 1,604.00 | 6,374 |
| 2024-09-12 | 1,537.00 | 1,629.00 | 1,537.00 | 1,567.00 | 1,567.00 | 3,564 |
| 2024-09-11 | 1,528.00 | 1,675.00 | 1,528.00 | 1,556.00 | 1,556.00 | 15,809 |
| 2024-09-10 | 1,608.00 | 1,639.00 | 1,528.00 | 1,528.00 | 1,528.00 | 14,067 |
| 2024-09-09 | 1,519.00 | 1,698.00 | 1,510.00 | 1,605.00 | 1,605.00 | 11,291 |
| 2024-09-06 | 1,600.00 | 1,640.00 | 1,450.00 | 1,599.00 | 1,599.00 | 48,438 |
| 2024-09-05 | 1,679.00 | 1,767.00 | 1,600.00 | 1,600.00 | 1,600.00 | 28,596 |
| 2024-09-04 | 1,708.00 | 1,708.00 | 1,657.00 | 1,679.00 | 1,679.00 | 16,515 |
| 2024-09-03 | 1,709.00 | 1,721.00 | 1,687.00 | 1,708.00 | 1,708.00 | 8,607 |
| 2024-09-02 | 1,683.00 | 1,722.00 | 1,661.00 | 1,709.00 | 1,709.00 | 11,175 |
| 2024-08-30 | 1,657.00 | 1,724.00 | 1,590.00 | 1,694.00 | 1,694.00 | 28,263 |
| 2024-08-29 | 1,590.00 | 1,667.00 | 1,590.00 | 1,657.00 | 1,657.00 | 103,213 |
| 2024-08-28 | 1,616.00 | 1,679.00 | 1,588.00 | 1,600.00 | 1,600.00 | 20,452 |
| 2024-08-27 | 1,605.00 | 1,626.00 | 1,570.00 | 1,615.00 | 1,615.00 | 23,676 |
| 2024-08-26 | 1,642.00 | 1,652.00 | 1,600.00 | 1,605.00 | 1,605.00 | 34,360 |
| 2024-08-23 | 1,699.00 | 1,699.00 | 1,642.00 | 1,642.00 | 1,642.00 | 16,278 |
| 2024-08-22 | 1,680.00 | 1,799.00 | 1,640.00 | 1,699.00 | 1,699.00 | 67,205 |
| 2024-08-21 | 1,695.00 | 1,704.00 | 1,647.00 | 1,676.00 | 1,676.00 | 31,713 |
| 2024-08-20 | 1,695.00 | 1,747.00 | 1,650.00 | 1,700.00 | 1,700.00 | 30,259 |
| 2024-08-19 | 1,702.00 | 1,749.00 | 1,680.00 | 1,695.00 | 1,695.00 | 48,080 |
| 2024-08-16 | 1,726.00 | 1,789.00 | 1,718.00 | 1,725.00 | 1,725.00 | 23,078 |
| 2024-08-14 | 1,682.00 | 1,729.00 | 1,670.00 | 1,726.00 | 1,726.00 | 26,490 |
| 2024-08-13 | 1,720.00 | 1,743.00 | 1,682.00 | 1,682.00 | 1,682.00 | 51,130 |
| 2024-08-12 | 1,799.00 | 1,799.00 | 1,693.00 | 1,735.00 | 1,735.00 | 32,351 |
| 2024-08-09 | 1,720.00 | 1,810.00 | 1,661.00 | 1,728.00 | 1,728.00 | 70,205 |
| 2024-08-08 | 1,813.00 | 1,829.00 | 1,665.00 | 1,720.00 | 1,720.00 | 56,358 |
| 2024-08-07 | 1,851.00 | 1,880.00 | 1,780.00 | 1,832.00 | 1,832.00 | 72,715 |
| 2024-08-06 | 1,630.00 | 1,990.00 | 1,630.00 | 1,870.00 | 1,870.00 | 52,277 |
| 2024-08-05 | 2,020.00 | 2,075.00 | 1,672.00 | 1,807.00 | 1,807.00 | 110,374 |
| 2024-08-02 | 2,005.00 | 2,315.00 | 1,967.00 | 2,020.00 | 2,020.00 | 272,918 |
| 2024-08-01 | 2,280.00 | 2,295.00 | 2,060.00 | 2,170.00 | 2,170.00 | 180,344 |
| 2024-07-31 | 2,000.00 | 2,220.00 | 1,939.00 | 2,220.00 | 2,220.00 | 188,010 |
| 2024-07-30 | 1,937.00 | 1,993.00 | 1,937.00 | 1,951.00 | 1,951.00 | 30,039 |
| 2024-07-29 | 1,923.00 | 1,979.00 | 1,850.00 | 1,975.00 | 1,975.00 | 70,338 |
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.