Meta Biomed Co., Ltd. (KOSDAQ:059210)
South Korea · Delayed Price · Currency is KRW 4,585.00
+70.00 (1.55%)
At close: Mar 12, 2026
Meta Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 4,570.00 | 4,745.00 | 4,470.00 | 4,700.00 | 4,700.00 | 2.51% | 201,304 |
| Mar 12, 2026 | 4,510.00 | 4,585.00 | 4,470.00 | 4,585.00 | 4,585.00 | 1.55% | 131,267 |
| Mar 11, 2026 | 4,540.00 | 4,720.00 | 4,450.00 | 4,515.00 | 4,515.00 | - | 218,222 |
| Mar 10, 2026 | 4,600.00 | 4,620.00 | 4,465.00 | 4,515.00 | 4,515.00 | 2.50% | 153,310 |
| Mar 9, 2026 | 4,570.00 | 4,570.00 | 4,300.00 | 4,405.00 | 4,405.00 | -7.46% | 317,961 |
| Mar 6, 2026 | 4,615.00 | 4,800.00 | 4,555.00 | 4,760.00 | 4,760.00 | 3.48% | 186,215 |
| Mar 5, 2026 | 4,660.00 | 4,790.00 | 4,585.00 | 4,600.00 | 4,600.00 | 4.90% | 247,175 |
| Mar 4, 2026 | 4,810.00 | 4,810.00 | 4,180.00 | 4,385.00 | 4,385.00 | -10.14% | 725,309 |
| Mar 3, 2026 | 5,060.00 | 5,070.00 | 4,600.00 | 4,880.00 | 4,880.00 | -4.13% | 317,549 |
| Feb 27, 2026 | 5,080.00 | 5,170.00 | 5,000.00 | 5,090.00 | 5,090.00 | 0.79% | 390,499 |
| Feb 26, 2026 | 5,220.00 | 5,270.00 | 5,030.00 | 5,050.00 | 5,050.00 | -3.26% | 348,269 |
| Feb 25, 2026 | 5,340.00 | 5,340.00 | 5,190.00 | 5,220.00 | 5,220.00 | -2.06% | 305,266 |
| Feb 24, 2026 | 5,220.00 | 5,390.00 | 5,170.00 | 5,330.00 | 5,330.00 | 2.11% | 550,587 |
| Feb 23, 2026 | 5,040.00 | 5,310.00 | 5,040.00 | 5,220.00 | 5,220.00 | 4.71% | 1,063,653 |
| Feb 20, 2026 | 5,050.00 | 5,200.00 | 4,880.00 | 4,985.00 | 4,985.00 | -1.09% | 895,539 |
| Feb 19, 2026 | 5,110.00 | 5,150.00 | 4,960.00 | 5,040.00 | 5,040.00 | -0.59% | 653,731 |
| Feb 13, 2026 | 5,120.00 | 5,120.00 | 5,020.00 | 5,070.00 | 5,070.00 | -1.17% | 280,496 |
| Feb 12, 2026 | 5,130.00 | 5,160.00 | 5,045.00 | 5,130.00 | 5,130.00 | 0.39% | 245,335 |
| Feb 11, 2026 | 5,070.00 | 5,140.00 | 5,000.00 | 5,110.00 | 5,110.00 | 0.79% | 234,048 |
| Feb 10, 2026 | 5,100.00 | 5,180.00 | 5,020.00 | 5,070.00 | 5,070.00 | 0.60% | 293,606 |
| Feb 9, 2026 | 5,150.00 | 5,200.00 | 4,980.00 | 5,040.00 | 5,040.00 | -0.79% | 448,040 |
| Feb 6, 2026 | 5,040.00 | 5,150.00 | 4,855.00 | 5,080.00 | 5,080.00 | -1.74% | 361,945 |
| Feb 5, 2026 | 5,110.00 | 5,340.00 | 5,020.00 | 5,170.00 | 5,170.00 | 3.19% | 949,094 |
| Feb 4, 2026 | 5,010.00 | 5,080.00 | 4,960.00 | 5,010.00 | 5,010.00 | -0.60% | 299,486 |
| Feb 3, 2026 | 4,805.00 | 5,070.00 | 4,765.00 | 5,040.00 | 5,040.00 | 6.22% | 525,023 |
| Feb 2, 2026 | 4,870.00 | 4,880.00 | 4,720.00 | 4,745.00 | 4,745.00 | -2.97% | 414,685 |
| Jan 30, 2026 | 4,945.00 | 5,210.00 | 4,720.00 | 4,890.00 | 4,890.00 | -1.11% | 1,709,481 |
| Jan 29, 2026 | 4,925.00 | 5,010.00 | 4,775.00 | 4,945.00 | 4,945.00 | 0.92% | 385,459 |
| Jan 28, 2026 | 5,100.00 | 5,160.00 | 4,850.00 | 4,900.00 | 4,900.00 | -1.31% | 496,814 |
| Jan 27, 2026 | 5,000.00 | 5,100.00 | 4,905.00 | 4,965.00 | 4,965.00 | -0.70% | 249,860 |
| Jan 26, 2026 | 4,695.00 | 5,030.00 | 4,695.00 | 5,000.00 | 5,000.00 | 6.50% | 595,697 |
| Jan 23, 2026 | 4,625.00 | 4,700.00 | 4,525.00 | 4,695.00 | 4,695.00 | 2.51% | 243,266 |
| Jan 22, 2026 | 4,560.00 | 4,600.00 | 4,490.00 | 4,580.00 | 4,580.00 | 0.44% | 250,702 |
| Jan 21, 2026 | 4,680.00 | 4,685.00 | 4,490.00 | 4,560.00 | 4,560.00 | -2.98% | 324,877 |
| Jan 20, 2026 | 4,570.00 | 4,745.00 | 4,540.00 | 4,700.00 | 4,700.00 | 2.62% | 222,807 |
| Jan 19, 2026 | 4,630.00 | 4,680.00 | 4,550.00 | 4,580.00 | 4,580.00 | -1.08% | 212,844 |
| Jan 16, 2026 | 4,650.00 | 4,650.00 | 4,555.00 | 4,630.00 | 4,630.00 | - | 211,137 |
| Jan 15, 2026 | 4,605.00 | 4,655.00 | 4,560.00 | 4,630.00 | 4,630.00 | 0.43% | 127,009 |
| Jan 14, 2026 | 4,635.00 | 4,675.00 | 4,565.00 | 4,610.00 | 4,610.00 | -0.32% | 148,496 |
| Jan 13, 2026 | 4,690.00 | 4,755.00 | 4,550.00 | 4,625.00 | 4,625.00 | -1.28% | 388,803 |
| Jan 12, 2026 | 4,790.00 | 4,875.00 | 4,685.00 | 4,685.00 | 4,685.00 | -1.06% | 195,102 |
| Jan 9, 2026 | 4,670.00 | 4,770.00 | 4,620.00 | 4,735.00 | 4,735.00 | 1.39% | 165,582 |
| Jan 8, 2026 | 4,645.00 | 4,725.00 | 4,620.00 | 4,670.00 | 4,670.00 | -0.11% | 138,504 |
| Jan 7, 2026 | 4,740.00 | 4,770.00 | 4,635.00 | 4,675.00 | 4,675.00 | -1.99% | 243,421 |
| Jan 6, 2026 | 4,935.00 | 4,940.00 | 4,700.00 | 4,770.00 | 4,770.00 | -3.44% | 619,920 |
| Jan 5, 2026 | 5,000.00 | 5,030.00 | 4,925.00 | 4,940.00 | 4,940.00 | -1.10% | 220,774 |
| Jan 2, 2026 | 4,975.00 | 5,080.00 | 4,880.00 | 4,995.00 | 4,995.00 | 0.50% | 339,016 |
| Dec 30, 2025 | 4,855.00 | 4,995.00 | 4,845.00 | 4,970.00 | 4,970.00 | 2.37% | 166,179 |
| Dec 29, 2025 | 4,805.00 | 4,865.00 | 4,760.00 | 4,855.00 | 4,855.00 | 1.04% | 141,921 |
| Dec 26, 2025 | 4,900.00 | 5,000.00 | 4,785.00 | 4,805.00 | 4,775.00 | -2.14% | 217,353 |