Skip to main content
logo
Meta Biomed Co., Ltd. (KOSDAQ:059210)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,420.00
-135.00 (-2.96%)
At close: Apr 30, 2026

Meta Biomed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20264,580.004,600.004,400.004,420.004,420.00-2.96%193,542
Apr 29, 20264,480.004,615.004,475.004,555.004,555.001.11%140,788
Apr 28, 20264,540.004,565.004,495.004,505.004,505.00-0.77%144,161
Apr 27, 20264,605.004,635.004,540.004,540.004,540.00-1.41%159,401
Apr 24, 20264,570.004,675.004,505.004,605.004,605.000.99%124,264
Apr 23, 20264,530.004,620.004,470.004,560.004,560.001.45%160,614
Apr 22, 20264,505.004,595.004,465.004,495.004,495.00-0.22%150,895
Apr 21, 20264,655.004,660.004,500.004,505.004,505.00-2.49%172,256
Apr 20, 20264,680.004,760.004,605.004,620.004,620.00-1.28%88,176
Apr 17, 20264,590.004,700.004,535.004,680.004,680.002.30%138,123
Apr 16, 20264,550.004,610.004,515.004,575.004,575.001.78%124,694
Apr 15, 20264,460.004,585.004,435.004,495.004,495.001.70%167,709
Apr 14, 20264,365.004,430.004,340.004,420.004,420.001.84%116,839
Apr 13, 20264,300.004,360.004,220.004,340.004,340.000.70%83,782
Apr 10, 20264,240.004,315.004,215.004,310.004,310.001.65%122,454
Apr 9, 20264,270.004,270.004,175.004,240.004,240.00-0.70%94,447
Apr 8, 20264,190.004,280.004,190.004,270.004,270.003.77%120,504
Apr 7, 20264,225.004,225.004,090.004,115.004,115.00-0.60%84,800
Apr 6, 20264,230.004,310.004,130.004,140.004,140.00-2.01%142,751
Apr 3, 20264,185.004,295.004,180.004,225.004,225.002.80%94,189
Apr 2, 20264,360.004,375.004,065.004,110.004,110.00-5.52%229,725
Apr 1, 20264,260.004,380.004,255.004,350.004,350.004.69%167,181
Mar 31, 20264,305.004,415.004,125.004,155.004,155.00-3.48%222,260
Mar 30, 20264,420.004,420.004,200.004,305.004,305.00-4.23%154,222
Mar 27, 20264,410.004,495.004,360.004,495.004,495.001.70%116,537
Mar 26, 20264,590.004,595.004,405.004,420.004,420.00-2.75%151,857
Mar 25, 20264,590.004,635.004,510.004,545.004,545.00-0.87%140,289
Mar 24, 20264,480.004,620.004,440.004,585.004,585.004.92%208,369
Mar 23, 20264,450.004,465.004,350.004,370.004,370.00-3.74%138,413
Mar 20, 20264,500.004,610.004,440.004,540.004,540.000.67%112,992
Mar 19, 20264,385.004,510.004,345.004,510.004,510.001.81%195,364
Mar 18, 20264,390.004,450.004,345.004,430.004,430.001.96%278,696
Mar 17, 20264,480.004,515.004,325.004,345.004,345.00-3.01%453,260
Mar 16, 20264,705.004,795.004,480.004,480.004,480.00-4.68%418,934
Mar 13, 20264,570.004,745.004,470.004,700.004,700.002.51%201,304
Mar 12, 20264,510.004,585.004,470.004,585.004,585.001.55%131,267
Mar 11, 20264,540.004,720.004,450.004,515.004,515.00-218,222
Mar 10, 20264,600.004,620.004,465.004,515.004,515.002.50%153,310
Mar 9, 20264,570.004,570.004,300.004,405.004,405.00-7.46%317,961
Mar 6, 20264,615.004,800.004,555.004,760.004,760.003.48%186,215
Mar 5, 20264,660.004,790.004,585.004,600.004,600.004.90%247,175
Mar 4, 20264,810.004,810.004,180.004,385.004,385.00-10.14%725,309
Mar 3, 20265,060.005,070.004,600.004,880.004,880.00-4.13%317,549
Feb 27, 20265,080.005,170.005,000.005,090.005,090.000.79%390,499
Feb 26, 20265,220.005,270.005,030.005,050.005,050.00-3.26%348,269
Feb 25, 20265,340.005,340.005,190.005,220.005,220.00-2.06%305,266
Feb 24, 20265,220.005,390.005,170.005,330.005,330.002.11%550,587
Feb 23, 20265,040.005,310.005,040.005,220.005,220.004.71%1,063,653
Feb 20, 20265,050.005,200.004,880.004,985.004,985.00-1.09%895,539
Feb 19, 20265,110.005,150.004,960.005,040.005,040.00-0.59%653,731