MetaLabs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,133.00 | 1,133.00 | 1,068.00 | 1,099.00 | 1,099.00 | 30,692 |
| 2026-10-16 | 1,030.00 | 1,099.00 | 1,030.00 | 1,086.00 | 1,086.00 | 10,798 |
| 2026-10-15 | 1,127.00 | 1,127.00 | 1,048.00 | 1,073.00 | 1,073.00 | 15,301 |
| 2026-10-14 | 1,110.00 | 1,166.00 | 1,080.00 | 1,097.00 | 1,097.00 | 13,286 |
| 2026-10-13 | 1,189.00 | 1,189.00 | 1,103.00 | 1,110.00 | 1,110.00 | 24,050 |
| 2026-10-12 | 1,121.00 | 1,194.00 | 1,121.00 | 1,157.00 | 1,157.00 | 6,648 |
| 2026-10-08 | 1,148.00 | 1,199.00 | 1,126.00 | 1,158.00 | 1,158.00 | 14,074 |
| 2026-10-07 | 1,172.00 | 1,220.00 | 1,145.00 | 1,145.00 | 1,145.00 | 28,212 |
| 2026-10-06 | 1,186.00 | 1,216.00 | 1,163.00 | 1,172.00 | 1,172.00 | 19,370 |
| 2026-10-02 | 1,229.00 | 1,229.00 | 1,170.00 | 1,186.00 | 1,186.00 | 11,401 |
| 2026-10-01 | 1,161.00 | 1,210.00 | 1,161.00 | 1,182.00 | 1,182.00 | 18,659 |
| 2026-09-30 | 1,171.00 | 1,198.00 | 1,158.00 | 1,180.00 | 1,180.00 | 23,574 |
| 2026-09-29 | 1,171.00 | 1,212.00 | 1,156.00 | 1,171.00 | 1,171.00 | 14,491 |
| 2026-09-28 | 1,205.00 | 1,205.00 | 1,156.00 | 1,186.00 | 1,186.00 | 33,389 |
| 2026-09-23 | 1,181.00 | 1,230.00 | 1,181.00 | 1,184.00 | 1,184.00 | 9,874 |
| 2026-09-22 | 1,162.00 | 1,208.00 | 1,152.00 | 1,188.00 | 1,188.00 | 37,199 |
| 2026-09-21 | 1,178.00 | 1,227.00 | 1,164.00 | 1,186.00 | 1,186.00 | 16,965 |
| 2026-09-18 | 1,186.00 | 1,246.00 | 1,155.00 | 1,186.00 | 1,186.00 | 56,340 |
| 2026-09-17 | 1,210.00 | 1,210.00 | 1,189.00 | 1,195.00 | 1,195.00 | 29,017 |
| 2026-09-16 | 1,203.00 | 1,239.00 | 1,194.00 | 1,204.00 | 1,204.00 | 41,283 |
| 2026-09-15 | 1,239.00 | 1,299.00 | 1,178.00 | 1,208.00 | 1,208.00 | 95,628 |
| 2026-09-14 | 1,219.00 | 1,240.00 | 1,187.00 | 1,219.00 | 1,219.00 | 57,308 |
| 2026-09-11 | 1,219.00 | 1,247.00 | 1,186.00 | 1,219.00 | 1,219.00 | 57,983 |
| 2026-09-10 | 1,256.00 | 1,256.00 | 1,216.00 | 1,219.00 | 1,219.00 | 33,319 |
| 2026-09-09 | 1,224.00 | 1,286.00 | 1,224.00 | 1,257.00 | 1,257.00 | 101,159 |
| 2026-09-08 | 1,212.00 | 1,314.00 | 1,190.00 | 1,257.00 | 1,257.00 | 273,088 |
| 2026-09-07 | 1,163.00 | 1,333.00 | 1,163.00 | 1,212.00 | 1,212.00 | 344,725 |
| 2026-09-04 | 1,202.00 | 1,320.00 | 1,175.00 | 1,191.00 | 1,191.00 | 218,251 |
| 2026-09-03 | 1,199.00 | 1,293.00 | 1,160.00 | 1,199.00 | 1,199.00 | 160,026 |
| 2026-09-02 | 1,197.00 | 1,269.00 | 1,111.00 | 1,160.00 | 1,160.00 | 445,529 |
| 2026-09-01 | 1,092.00 | 1,407.00 | 1,092.00 | 1,220.00 | 1,220.00 | 1,772,771 |
| 2026-08-31 | 1,165.00 | 1,165.00 | 1,070.00 | 1,104.00 | 1,104.00 | 15,882 |
| 2026-08-28 | 1,142.00 | 1,142.00 | 1,065.00 | 1,095.00 | 1,095.00 | 4,500 |
| 2026-08-27 | 1,142.00 | 1,142.00 | 1,093.00 | 1,103.00 | 1,103.00 | 6,076 |
| 2026-08-26 | 1,125.00 | 1,125.00 | 1,085.00 | 1,104.00 | 1,104.00 | 13,795 |
| 2026-08-25 | 1,100.00 | 1,133.00 | 1,090.00 | 1,108.00 | 1,108.00 | 16,913 |
| 2026-08-24 | 1,092.00 | 1,136.00 | 1,089.00 | 1,121.00 | 1,121.00 | 24,965 |
| 2026-08-21 | 1,162.00 | 1,162.00 | 1,103.00 | 1,122.00 | 1,122.00 | 20,382 |
| 2026-08-20 | 1,100.00 | 1,167.00 | 1,072.00 | 1,161.00 | 1,161.00 | 59,277 |
| 2026-08-19 | 1,108.00 | 1,109.00 | 1,058.00 | 1,090.00 | 1,090.00 | 26,286 |
| 2026-08-18 | 1,116.00 | 1,116.00 | 1,065.00 | 1,095.00 | 1,095.00 | 23,735 |
| 2026-08-14 | 1,094.00 | 1,116.00 | 1,074.00 | 1,116.00 | 1,116.00 | 61,005 |
| 2026-08-13 | 1,094.00 | 1,094.00 | 1,064.00 | 1,090.00 | 1,090.00 | 10,380 |
| 2026-08-12 | 1,105.00 | 1,105.00 | 1,087.00 | 1,090.00 | 1,090.00 | 11,250 |
| 2026-08-11 | 1,119.00 | 1,119.00 | 1,068.00 | 1,090.00 | 1,090.00 | 14,267 |
| 2026-08-10 | 1,119.00 | 1,119.00 | 1,056.00 | 1,089.00 | 1,089.00 | 16,930 |
| 2026-08-07 | 1,086.00 | 1,103.00 | 1,045.00 | 1,089.00 | 1,089.00 | 52,173 |
| 2026-08-06 | 1,119.00 | 1,119.00 | 1,071.00 | 1,086.00 | 1,086.00 | 9,173 |
| 2026-08-05 | 1,106.00 | 1,123.00 | 1,063.00 | 1,099.00 | 1,099.00 | 25,703 |
| 2026-08-04 | 1,070.00 | 1,107.00 | 1,055.00 | 1,070.00 | 1,070.00 | 35,425 |
| 2026-08-03 | 1,058.00 | 1,072.00 | 1,039.00 | 1,070.00 | 1,070.00 | 37,729 |
| 2026-07-31 | 976.00 | 1,062.00 | 944.00 | 1,028.00 | 1,028.00 | 119,050 |
| 2026-07-30 | 940.00 | 1,031.00 | 920.00 | 976.00 | 976.00 | 272,856 |
| 2026-07-29 | 1,012.00 | 1,034.00 | 911.00 | 941.00 | 941.00 | 85,934 |
| 2026-07-28 | 1,041.00 | 1,100.00 | 980.00 | 1,012.00 | 1,012.00 | 114,005 |
| 2026-07-27 | 1,057.00 | 1,110.00 | 1,039.00 | 1,060.00 | 1,060.00 | 33,726 |
| 2026-07-24 | 1,111.00 | 1,111.00 | 1,045.00 | 1,063.00 | 1,063.00 | 12,087 |
| 2026-07-23 | 1,040.00 | 1,092.00 | 1,040.00 | 1,068.00 | 1,068.00 | 23,640 |
| 2026-07-22 | 1,045.00 | 1,073.00 | 1,032.00 | 1,040.00 | 1,040.00 | 40,772 |
| 2026-07-21 | 1,093.00 | 1,093.00 | 1,042.00 | 1,045.00 | 1,045.00 | 31,089 |
Page 1 of 3 · 121 trading daysOlder →
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.