Skip to main content
logo
Meta Biomed Co., Ltd. (KOSDAQ:059210)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,010.00
-55.00 (-1.35%)
At close: May 20, 2026

Meta Biomed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20264,020.004,070.003,825.003,885.003,885.00-3.12%358,584
May 20, 20264,080.004,130.003,975.004,010.004,010.00-1.35%250,397
May 19, 20264,060.004,150.003,980.004,065.004,065.001.12%281,371
May 18, 20264,145.004,160.003,930.004,020.004,020.00-2.90%240,816
May 15, 20264,300.004,330.004,070.004,140.004,140.00-3.50%379,584
May 14, 20264,015.004,320.003,910.004,290.004,290.006.98%566,172
May 13, 20264,125.004,150.004,010.004,010.004,010.00-2.79%163,213
May 12, 20264,185.004,210.004,050.004,125.004,125.00-1.43%286,679
May 11, 20264,205.004,240.004,135.004,185.004,185.00-1.06%284,612
May 8, 20264,205.004,285.004,200.004,230.004,230.000.59%169,312
May 7, 20264,250.004,320.004,205.004,205.004,205.00-1.06%121,215
May 6, 20264,385.004,400.004,205.004,250.004,250.00-3.08%260,372
May 4, 20264,470.004,535.004,255.004,385.004,385.00-0.79%200,381
Apr 30, 20264,580.004,600.004,400.004,420.004,420.00-2.96%194,354
Apr 29, 20264,480.004,615.004,475.004,555.004,555.001.11%140,815
Apr 28, 20264,540.004,565.004,495.004,505.004,505.00-0.77%144,947
Apr 27, 20264,605.004,635.004,540.004,540.004,540.00-1.41%160,155
Apr 24, 20264,570.004,675.004,505.004,605.004,605.000.99%125,090
Apr 23, 20264,530.004,620.004,470.004,560.004,560.001.45%162,073
Apr 22, 20264,505.004,595.004,465.004,495.004,495.00-0.22%152,835
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%88,308
Apr 17, 20264,590.004,700.004,535.004,680.004,680.002.30%139,887
Apr 16, 20264,550.004,610.004,515.004,575.004,575.001.78%124,915
Apr 15, 20264,460.004,585.004,435.004,495.004,495.001.70%168,439
Apr 14, 20264,365.004,430.004,340.004,420.004,420.001.84%116,979
Apr 13, 20264,300.004,360.004,220.004,340.004,340.000.70%83,841
Apr 10, 20264,240.004,315.004,215.004,310.004,310.001.65%122,541
Apr 9, 20264,270.004,270.004,175.004,240.004,240.00-0.70%94,457
Apr 8, 20264,190.004,280.004,190.004,270.004,270.003.77%120,704
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%98,158
Apr 2, 20264,360.004,375.004,065.004,110.004,110.00-5.52%230,694
Apr 1, 20264,260.004,380.004,255.004,350.004,350.004.69%169,111
Mar 31, 20264,305.004,415.004,125.004,155.004,155.00-3.48%224,324
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%118,405
Mar 26, 20264,590.004,595.004,405.004,420.004,420.00-2.75%152,279
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%139,957
Mar 20, 20264,500.004,610.004,440.004,540.004,540.000.67%113,104
Mar 19, 20264,385.004,510.004,345.004,510.004,510.001.81%195,365
Mar 18, 20264,390.004,450.004,345.004,430.004,430.001.96%278,843
Mar 17, 20264,480.004,515.004,325.004,345.004,345.00-3.01%454,010
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%237,428
Mar 12, 20264,510.004,585.004,470.004,585.004,585.001.55%131,815
Mar 11, 20264,540.004,720.004,450.004,515.004,515.00-218,476