Skip to main content
logo
Meta Biomed Co., Ltd. (KOSDAQ:059210)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,935.00
+55.00 (1.42%)
At close: Jul 16, 2026

Meta Biomed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20263,880.003,965.003,840.003,935.003,935.001.42%68,841
Jul 15, 20263,715.003,895.003,715.003,880.003,880.004.72%72,806
Jul 14, 20263,720.003,795.003,650.003,705.003,705.00-2.37%75,077
Jul 13, 20263,910.003,955.003,720.003,795.003,795.00-2.69%69,880
Jul 10, 20263,700.003,930.003,700.003,900.003,900.005.55%89,209
Jul 9, 20263,725.003,840.003,660.003,695.003,695.00-0.81%68,152
Jul 8, 20263,800.003,810.003,675.003,725.003,725.00-1.72%94,462
Jul 7, 20263,820.003,870.003,690.003,790.003,790.00-0.79%98,502
Jul 6, 20263,725.003,855.003,710.003,820.003,820.002.83%93,745
Jul 3, 20263,620.003,755.003,595.003,715.003,715.000.54%69,918
Jul 2, 20263,655.003,765.003,565.003,695.003,695.000.14%87,105
Jul 1, 20263,720.003,775.003,630.003,690.003,690.00-0.54%88,325
Jun 30, 20263,990.003,990.003,675.003,710.003,710.00-5.60%154,286
Jun 29, 20263,720.003,955.003,690.003,930.003,930.007.23%210,104
Jun 26, 20263,625.003,920.003,460.003,720.003,665.003.77%670,498
Jun 25, 20263,585.003,705.003,570.003,585.003,532.000.28%147,676
Jun 24, 20263,605.003,635.003,450.003,575.003,522.14-0.83%166,350
Jun 23, 20263,610.003,745.003,535.003,605.003,551.70-1.23%181,692
Jun 22, 20263,765.003,790.003,555.003,650.003,596.03-4.20%168,952
Jun 19, 20263,885.003,940.003,715.003,810.003,753.67-1.93%235,198
Jun 18, 20263,825.003,915.003,825.003,885.003,827.561.83%235,129
Jun 17, 20263,730.003,855.003,715.003,815.003,758.601.73%98,280
Jun 16, 20263,770.003,770.003,670.003,750.003,694.560.27%109,945
Jun 15, 20263,795.003,860.003,700.003,740.003,684.70-1.45%190,459
Jun 12, 20263,760.003,930.003,715.003,795.003,738.892.57%402,445
Jun 11, 20263,455.003,710.003,455.003,700.003,645.304.82%174,713
Jun 10, 20263,540.003,595.003,430.003,530.003,477.81-0.28%51,633
Jun 9, 20263,370.003,625.003,325.003,540.003,487.664.58%178,428
Jun 8, 20263,490.003,490.003,300.003,385.003,334.95-6.10%208,813
Jun 5, 20263,655.003,705.003,550.003,605.003,551.70-0.83%68,251
Jun 4, 20263,620.003,715.003,580.003,635.003,581.260.41%159,340
Jun 2, 20263,690.003,690.003,550.003,620.003,566.48-2.03%201,130
Jun 1, 20263,760.003,830.003,600.003,695.003,640.37-3.78%275,352
May 29, 20263,985.004,000.003,805.003,840.003,783.23-2.78%202,470
May 28, 20263,995.004,050.003,830.003,950.003,891.60-1.13%278,150
May 27, 20264,050.004,110.003,950.003,995.003,935.93-1.11%176,965
May 26, 20264,210.004,260.003,990.004,040.003,980.27-3.23%316,309
May 22, 20263,890.004,195.003,890.004,175.004,113.277.46%296,076
May 21, 20264,020.004,070.003,825.003,885.003,827.56-3.12%364,110
May 20, 20264,080.004,130.003,975.004,010.003,950.71-1.35%250,419
May 19, 20264,060.004,150.003,980.004,065.004,004.901.12%281,371
May 18, 20264,145.004,160.003,930.004,020.003,960.56-2.90%240,816
May 15, 20264,300.004,330.004,070.004,140.004,078.79-3.50%379,584
May 14, 20264,015.004,320.003,910.004,290.004,226.576.98%566,172
May 13, 20264,125.004,150.004,010.004,010.003,950.71-2.79%163,213
May 12, 20264,185.004,210.004,050.004,125.004,064.01-1.43%286,679
May 11, 20264,205.004,240.004,135.004,185.004,123.13-1.06%284,612
May 8, 20264,205.004,285.004,200.004,230.004,167.460.59%169,312
May 7, 20264,250.004,320.004,205.004,205.004,142.83-1.06%121,215
May 6, 20264,385.004,400.004,205.004,250.004,187.16-3.08%260,372