Meta Biomed Co., Ltd. (KOSDAQ:059210)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,780.00
+60.00 (1.05%)
At close: Oct 10, 2025

Meta Biomed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20255,750.005,810.005,660.005,780.005,780.001.05%233,584
Oct 2, 20255,750.005,800.005,670.005,720.005,720.000.35%145,599
Oct 1, 20255,700.005,750.005,610.005,700.005,700.00-314,971
Sep 30, 20255,740.005,870.005,640.005,700.005,700.00-0.70%226,651
Sep 29, 20255,800.005,880.005,600.005,740.005,740.00-1.03%400,010
Sep 26, 20255,950.005,970.005,750.005,800.005,800.00-3.01%467,666
Sep 25, 20256,060.006,100.005,960.005,980.005,980.00-1.32%241,725
Sep 24, 20256,130.006,160.005,960.006,060.006,060.00-0.82%230,380
Sep 23, 20256,080.006,230.006,030.006,110.006,110.000.49%275,077
Sep 22, 20256,000.006,110.005,920.006,080.006,080.00-1.94%773,086
Sep 19, 20256,250.006,340.006,150.006,200.006,200.00-0.64%290,330
Sep 18, 20256,180.006,240.006,080.006,240.006,240.001.46%281,441
Sep 17, 20256,200.006,240.006,080.006,150.006,150.00-0.81%286,935
Sep 16, 20256,250.006,280.006,150.006,200.006,200.00-1.90%309,661
Sep 15, 20256,250.006,330.006,140.006,320.006,320.000.48%343,507
Sep 12, 20256,340.006,370.006,200.006,290.006,290.00-414,496
Sep 11, 20256,400.006,420.006,280.006,290.006,290.00-3.53%506,444
Sep 10, 20256,310.006,600.006,230.006,520.006,520.001.88%1,336,584
Sep 9, 20256,560.006,570.006,170.006,400.006,400.00-1,637,645
Sep 8, 20255,480.006,470.005,460.006,400.006,400.0021.21%4,888,390
Sep 5, 20255,270.005,380.005,250.005,280.005,280.00-0.19%161,756
Sep 4, 20255,350.005,430.005,270.005,290.005,290.00-174,428
Sep 3, 20255,110.005,310.005,060.005,290.005,290.002.92%308,255
Sep 2, 20255,040.005,220.004,995.005,140.005,140.002.19%208,517
Sep 1, 20255,120.005,150.004,990.005,030.005,030.00-3.08%288,465
Aug 29, 20255,200.005,240.005,130.005,190.005,190.000.19%148,489
Aug 28, 20255,310.005,310.005,170.005,180.005,180.00-2.45%210,657
Aug 27, 20255,350.005,390.005,280.005,310.005,310.00-0.56%125,410
Aug 26, 20255,310.005,370.005,260.005,340.005,340.000.95%121,539
Aug 25, 20255,400.005,450.005,280.005,290.005,290.00-0.56%236,919
Aug 22, 20255,300.005,460.005,280.005,320.005,320.00-0.56%216,927
Aug 21, 20255,490.005,530.005,330.005,350.005,350.00-2.37%356,696
Aug 20, 20255,640.005,640.005,400.005,480.005,480.00-4.03%423,970
Aug 19, 20255,740.005,920.005,640.005,710.005,710.00-1.04%207,736
Aug 18, 20255,990.005,990.005,710.005,770.005,770.00-4.94%488,474
Aug 14, 20255,900.006,120.005,860.006,070.006,070.004.12%696,211
Aug 13, 20255,680.005,900.005,590.005,830.005,830.003.92%294,074
Aug 12, 20255,750.005,810.005,600.005,610.005,610.00-2.26%233,325
Aug 11, 20255,790.005,790.005,670.005,740.005,740.00-1.37%157,441
Aug 8, 20255,870.005,930.005,780.005,820.005,820.00-0.85%133,003
Aug 7, 20255,870.005,930.005,810.005,870.005,870.00-143,563
Aug 6, 20255,710.005,920.005,650.005,870.005,870.001.56%285,186
Aug 5, 20255,810.005,850.005,670.005,780.005,780.000.52%248,041
Aug 4, 20255,680.005,880.005,650.005,750.005,750.00-0.86%212,807
Aug 1, 20256,000.006,000.005,750.005,800.005,800.00-4.13%432,681
Jul 31, 20255,900.006,140.005,900.006,050.006,050.002.02%544,959
Jul 30, 20256,220.006,230.005,890.005,930.005,930.00-1.50%474,435
Jul 29, 20255,880.006,100.005,870.006,020.006,020.001.69%449,123
Jul 28, 20256,240.006,260.005,900.005,920.005,920.002.07%1,681,718
Jul 25, 20255,720.005,810.005,640.005,800.005,800.001.58%384,164