Meta Biomed Co., Ltd. (KOSDAQ:059210)
South Korea · Delayed Price · Currency is KRW 6,320.00
+30.00 (0.48%)
At close: Sep 15, 2025
Meta Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 6,250.00 | 6,280.00 | 6,150.00 | 6,200.00 | 6,200.00 | -1.90% | 309,661 |
| Sep 15, 2025 | 6,250.00 | 6,330.00 | 6,140.00 | 6,320.00 | 6,320.00 | 0.48% | 343,507 |
| Sep 12, 2025 | 6,340.00 | 6,370.00 | 6,200.00 | 6,290.00 | 6,290.00 | - | 414,496 |
| Sep 11, 2025 | 6,400.00 | 6,420.00 | 6,280.00 | 6,290.00 | 6,290.00 | -3.53% | 506,444 |
| Sep 10, 2025 | 6,310.00 | 6,600.00 | 6,230.00 | 6,520.00 | 6,520.00 | 1.88% | 1,336,584 |
| Sep 9, 2025 | 6,560.00 | 6,570.00 | 6,170.00 | 6,400.00 | 6,400.00 | - | 1,637,645 |
| Sep 8, 2025 | 5,480.00 | 6,470.00 | 5,460.00 | 6,400.00 | 6,400.00 | 21.21% | 4,888,390 |
| Sep 5, 2025 | 5,270.00 | 5,380.00 | 5,250.00 | 5,280.00 | 5,280.00 | -0.19% | 161,756 |
| Sep 4, 2025 | 5,350.00 | 5,430.00 | 5,270.00 | 5,290.00 | 5,290.00 | - | 174,428 |
| Sep 3, 2025 | 5,110.00 | 5,310.00 | 5,060.00 | 5,290.00 | 5,290.00 | 2.92% | 308,255 |
| Sep 2, 2025 | 5,040.00 | 5,220.00 | 4,995.00 | 5,140.00 | 5,140.00 | 2.19% | 208,517 |
| Sep 1, 2025 | 5,120.00 | 5,150.00 | 4,990.00 | 5,030.00 | 5,030.00 | -3.08% | 288,465 |
| Aug 29, 2025 | 5,200.00 | 5,240.00 | 5,130.00 | 5,190.00 | 5,190.00 | 0.19% | 148,489 |
| Aug 28, 2025 | 5,310.00 | 5,310.00 | 5,170.00 | 5,180.00 | 5,180.00 | -2.45% | 210,657 |
| Aug 27, 2025 | 5,350.00 | 5,390.00 | 5,280.00 | 5,310.00 | 5,310.00 | -0.56% | 125,410 |
| Aug 26, 2025 | 5,310.00 | 5,370.00 | 5,260.00 | 5,340.00 | 5,340.00 | 0.95% | 121,539 |
| Aug 25, 2025 | 5,400.00 | 5,450.00 | 5,280.00 | 5,290.00 | 5,290.00 | -0.56% | 236,919 |
| Aug 22, 2025 | 5,300.00 | 5,460.00 | 5,280.00 | 5,320.00 | 5,320.00 | -0.56% | 216,927 |
| Aug 21, 2025 | 5,490.00 | 5,530.00 | 5,330.00 | 5,350.00 | 5,350.00 | -2.37% | 356,696 |
| Aug 20, 2025 | 5,640.00 | 5,640.00 | 5,400.00 | 5,480.00 | 5,480.00 | -4.03% | 423,970 |
| Aug 19, 2025 | 5,740.00 | 5,920.00 | 5,640.00 | 5,710.00 | 5,710.00 | -1.04% | 207,736 |
| Aug 18, 2025 | 5,990.00 | 5,990.00 | 5,710.00 | 5,770.00 | 5,770.00 | -4.94% | 488,474 |
| Aug 14, 2025 | 5,900.00 | 6,120.00 | 5,860.00 | 6,070.00 | 6,070.00 | 4.12% | 696,211 |
| Aug 13, 2025 | 5,680.00 | 5,900.00 | 5,590.00 | 5,830.00 | 5,830.00 | 3.92% | 294,074 |
| Aug 12, 2025 | 5,750.00 | 5,810.00 | 5,600.00 | 5,610.00 | 5,610.00 | -2.26% | 233,325 |
| Aug 11, 2025 | 5,790.00 | 5,790.00 | 5,670.00 | 5,740.00 | 5,740.00 | -1.37% | 157,441 |
| Aug 8, 2025 | 5,870.00 | 5,930.00 | 5,780.00 | 5,820.00 | 5,820.00 | -0.85% | 133,003 |
| Aug 7, 2025 | 5,870.00 | 5,930.00 | 5,810.00 | 5,870.00 | 5,870.00 | - | 143,563 |
| Aug 6, 2025 | 5,710.00 | 5,920.00 | 5,650.00 | 5,870.00 | 5,870.00 | 1.56% | 285,186 |
| Aug 5, 2025 | 5,810.00 | 5,850.00 | 5,670.00 | 5,780.00 | 5,780.00 | 0.52% | 248,041 |
| Aug 4, 2025 | 5,680.00 | 5,880.00 | 5,650.00 | 5,750.00 | 5,750.00 | -0.86% | 212,807 |
| Aug 1, 2025 | 6,000.00 | 6,000.00 | 5,750.00 | 5,800.00 | 5,800.00 | -4.13% | 432,681 |
| Jul 31, 2025 | 5,900.00 | 6,140.00 | 5,900.00 | 6,050.00 | 6,050.00 | 2.02% | 544,959 |
| Jul 30, 2025 | 6,220.00 | 6,230.00 | 5,890.00 | 5,930.00 | 5,930.00 | -1.50% | 474,435 |
| Jul 29, 2025 | 5,880.00 | 6,100.00 | 5,870.00 | 6,020.00 | 6,020.00 | 1.69% | 449,123 |
| Jul 28, 2025 | 6,240.00 | 6,260.00 | 5,900.00 | 5,920.00 | 5,920.00 | 2.07% | 1,681,718 |
| Jul 25, 2025 | 5,720.00 | 5,810.00 | 5,640.00 | 5,800.00 | 5,800.00 | 1.58% | 384,164 |
| Jul 24, 2025 | 5,680.00 | 5,780.00 | 5,600.00 | 5,710.00 | 5,710.00 | - | 234,803 |
| Jul 23, 2025 | 5,740.00 | 5,770.00 | 5,600.00 | 5,710.00 | 5,710.00 | 0.35% | 229,656 |
| Jul 22, 2025 | 5,520.00 | 5,780.00 | 5,430.00 | 5,690.00 | 5,690.00 | 4.21% | 510,490 |
| Jul 21, 2025 | 5,430.00 | 5,500.00 | 5,390.00 | 5,460.00 | 5,460.00 | -0.18% | 190,669 |
| Jul 18, 2025 | 5,500.00 | 5,500.00 | 5,400.00 | 5,470.00 | 5,470.00 | -0.36% | 146,446 |
| Jul 17, 2025 | 5,430.00 | 5,490.00 | 5,310.00 | 5,490.00 | 5,490.00 | 1.10% | 213,159 |
| Jul 16, 2025 | 5,320.00 | 5,470.00 | 5,260.00 | 5,430.00 | 5,430.00 | 0.93% | 213,295 |
| Jul 15, 2025 | 5,190.00 | 5,420.00 | 5,190.00 | 5,380.00 | 5,380.00 | 3.26% | 169,489 |
| Jul 14, 2025 | 5,350.00 | 5,380.00 | 5,150.00 | 5,210.00 | 5,210.00 | -2.62% | 159,043 |
| Jul 11, 2025 | 5,340.00 | 5,390.00 | 5,270.00 | 5,350.00 | 5,350.00 | 0.19% | 143,880 |
| Jul 10, 2025 | 5,350.00 | 5,380.00 | 5,270.00 | 5,340.00 | 5,340.00 | -0.37% | 85,371 |
| Jul 9, 2025 | 5,260.00 | 5,390.00 | 5,230.00 | 5,360.00 | 5,360.00 | 1.52% | 153,059 |
| Jul 8, 2025 | 5,200.00 | 5,320.00 | 5,200.00 | 5,280.00 | 5,280.00 | 0.38% | 120,179 |