MeatBox Global Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 14,749.98 | 17,259.98 | 14,499.98 | 15,999.98 | 5,264.86 | 17,803,369 |
| 2025-07-23 | 16,099.98 | 17,399.98 | 14,159.99 | 14,779.98 | 4,863.42 | 10,006,108 |
| 2025-07-22 | 16,849.98 | 17,399.98 | 16,089.98 | 16,099.98 | 5,297.77 | 2,588,589 |
| 2025-07-21 | 16,759.98 | 17,499.98 | 16,209.98 | 16,839.98 | 5,541.27 | 5,171,462 |
| 2025-07-18 | 16,189.98 | 16,849.98 | 15,749.98 | 16,509.98 | 5,432.68 | 1,861,289 |
| 2025-07-17 | 16,749.98 | 17,329.98 | 16,189.98 | 16,279.98 | 5,357.00 | 2,610,090 |
| 2025-07-16 | 17,349.98 | 17,799.98 | 16,599.98 | 16,839.98 | 5,541.27 | 5,357,820 |
| 2025-07-15 | 18,199.98 | 18,449.98 | 17,059.98 | 17,059.98 | 5,613.66 | 6,954,925 |
| 2025-07-14 | 17,309.98 | 18,899.98 | 16,829.98 | 17,779.98 | 5,850.58 | 22,410,035 |
| 2025-07-11 | 16,569.98 | 17,429.98 | 16,319.98 | 17,249.98 | 5,676.18 | 4,082,359 |
| 2025-07-10 | 16,699.98 | 18,299.98 | 16,389.98 | 16,569.98 | 5,452.42 | 15,270,019 |
| 2025-07-09 | 16,969.98 | 17,479.98 | 16,239.98 | 16,659.98 | 5,482.04 | 7,239,950 |
| 2025-07-08 | 14,959.98 | 18,379.98 | 14,249.99 | 16,999.98 | 5,593.92 | 30,244,682 |
| 2025-07-07 | 14,209.99 | 14,799.98 | 14,139.99 | 14,389.99 | 4,735.09 | 2,322,644 |
| 2025-07-04 | 13,849.99 | 14,419.99 | 13,779.99 | 14,189.99 | 4,669.28 | 2,170,043 |
| 2025-07-03 | 14,219.99 | 14,589.98 | 13,769.99 | 13,859.99 | 4,560.69 | 2,008,265 |
| 2025-07-02 | 13,679.99 | 14,889.98 | 13,469.99 | 14,369.99 | 4,728.51 | 5,015,705 |
| 2025-07-01 | 14,099.99 | 14,139.99 | 13,639.99 | 13,679.99 | 4,501.46 | 1,032,781 |
| 2025-06-30 | 14,009.99 | 14,579.98 | 13,829.99 | 14,329.99 | 4,715.34 | 2,310,737 |
| 2025-06-27 | 13,459.99 | 13,849.99 | 13,459.99 | 13,619.99 | 4,481.72 | 349,752 |
| 2025-06-26 | 13,799.99 | 13,799.99 | 13,439.99 | 13,609.99 | 4,478.42 | 458,673 |
| 2025-06-25 | 13,969.99 | 14,279.99 | 13,789.99 | 13,839.99 | 4,554.11 | 697,705 |
| 2025-06-24 | 13,759.99 | 14,239.99 | 13,649.99 | 13,999.99 | 4,606.76 | 1,093,432 |
| 2025-06-23 | 13,219.99 | 13,919.99 | 13,139.99 | 13,889.99 | 4,570.56 | 1,329,934 |
| 2025-06-20 | 13,059.99 | 13,379.99 | 13,009.99 | 13,309.99 | 4,379.71 | 462,918 |
| 2025-06-19 | 13,539.99 | 13,549.99 | 12,899.99 | 12,959.99 | 4,264.54 | 578,299 |
| 2025-06-18 | 13,049.99 | 13,659.99 | 12,829.99 | 13,539.99 | 4,455.39 | 1,401,442 |
| 2025-06-17 | 13,189.99 | 13,419.99 | 12,779.99 | 12,909.99 | 4,248.09 | 902,608 |
| 2025-06-16 | 12,919.99 | 13,169.99 | 12,779.99 | 13,019.99 | 4,284.28 | 340,866 |
| 2025-06-13 | 13,669.99 | 13,669.99 | 12,839.99 | 12,989.99 | 4,274.41 | 741,067 |
| 2025-06-12 | 12,999.99 | 13,589.99 | 12,749.99 | 13,519.99 | 4,448.81 | 844,243 |
| 2025-06-11 | 12,849.99 | 12,999.99 | 12,629.99 | 12,979.99 | 4,271.12 | 343,014 |
| 2025-06-10 | 13,329.99 | 13,579.99 | 12,719.99 | 12,829.99 | 4,221.76 | 765,961 |
| 2025-06-09 | 12,809.99 | 13,489.99 | 12,699.99 | 13,419.99 | 4,415.90 | 1,229,536 |
| 2025-06-05 | 13,089.99 | 13,099.99 | 12,779.99 | 12,809.99 | 4,215.18 | 579,676 |
| 2025-06-04 | 12,949.99 | 13,329.99 | 12,679.99 | 13,049.99 | 4,294.15 | 1,410,904 |
| 2025-06-02 | 12,419.99 | 13,299.99 | 12,419.99 | 12,949.99 | 4,261.25 | 2,615,238 |
| 2025-05-30 | 12,299.99 | 12,699.99 | 12,109.99 | 12,139.99 | 3,994.72 | 596,587 |
| 2025-05-29 | 12,339.99 | 12,439.99 | 12,029.99 | 12,259.99 | 4,034.20 | 542,809 |
| 2025-05-28 | 12,829.99 | 12,879.99 | 12,409.99 | 12,529.99 | 4,123.05 | 702,679 |
| 2025-05-27 | 13,279.99 | 13,649.99 | 12,969.99 | 13,039.99 | 4,290.86 | 3,074,016 |
| 2025-05-26 | 12,799.99 | 13,169.99 | 12,459.99 | 12,969.99 | 4,267.83 | 3,447,445 |
| 2025-05-23 | 12,689.99 | 12,689.99 | 11,999.99 | 12,099.99 | 3,981.55 | 1,141,213 |
| 2025-05-22 | 12,779.99 | 13,589.99 | 12,519.99 | 12,809.99 | 4,215.18 | 4,285,093 |
| 2025-05-21 | 11,219.99 | 13,899.99 | 11,219.99 | 13,089.99 | 4,307.32 | 13,239,473 |
| 2025-05-20 | 11,899.99 | 11,899.99 | 11,119.99 | 11,239.99 | 3,698.57 | 777,847 |
| 2025-05-19 | 12,299.99 | 13,409.99 | 11,849.99 | 12,009.99 | 3,951.94 | 5,344,659 |
| 2025-05-16 | 12,299.99 | 12,339.99 | 11,809.99 | 11,809.99 | 3,886.13 | 417,879 |
| 2025-05-15 | 12,499.99 | 12,929.99 | 12,369.99 | 12,459.99 | 4,100.01 | 1,151,116 |
| 2025-05-14 | 12,289.99 | 12,499.99 | 11,849.99 | 12,329.99 | 4,057.24 | 595,177 |
| 2025-05-13 | 12,219.99 | 12,699.99 | 12,029.99 | 12,259.99 | 4,034.20 | 1,152,766 |
| 2025-05-12 | 12,039.99 | 12,569.99 | 11,769.99 | 12,219.99 | 4,021.04 | 1,145,731 |
| 2025-05-09 | 11,659.99 | 12,499.99 | 11,579.99 | 11,999.99 | 3,948.65 | 2,774,469 |
| 2025-05-08 | 11,189.99 | 11,389.99 | 11,079.99 | 11,179.99 | 3,678.82 | 329,193 |
| 2025-05-07 | 11,169.99 | 11,279.99 | 10,969.99 | 11,049.99 | 3,636.05 | 315,348 |
| 2025-05-02 | 11,389.99 | 11,519.99 | 11,109.99 | 11,159.99 | 3,672.24 | 381,390 |
| 2025-04-30 | 11,989.99 | 12,099.99 | 11,399.99 | 11,469.99 | 3,774.25 | 563,206 |
| 2025-04-29 | 11,929.99 | 12,229.99 | 11,699.99 | 12,009.99 | 3,951.94 | 611,092 |
| 2025-04-28 | 12,129.99 | 12,789.99 | 11,749.99 | 11,759.99 | 3,869.68 | 776,197 |
| 2025-04-25 | 13,499.99 | 13,699.99 | 12,429.99 | 12,429.99 | 4,090.14 | 3,094,983 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.