Meta Biomed Co., Ltd. (KOSDAQ:059210)
South Korea · Delayed Price · Currency is KRW 3,975.00
+90.00 (2.32%)
At close: Aug 6, 2026
Meta Biomed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 3,835.00 | 3,900.00 | 3,800.00 | 3,885.00 | 3,885.00 | 1.30% | 112,123 |
| Aug 4, 2026 | 3,695.00 | 3,840.00 | 3,695.00 | 3,835.00 | 3,835.00 | 2.40% | 39,770 |
| Aug 3, 2026 | 3,650.00 | 3,780.00 | 3,610.00 | 3,745.00 | 3,745.00 | 1.63% | 73,768 |
| Jul 31, 2026 | 3,630.00 | 3,700.00 | 3,600.00 | 3,685.00 | 3,685.00 | 1.24% | 125,685 |
| Jul 30, 2026 | 3,265.00 | 3,640.00 | 3,265.00 | 3,640.00 | 3,640.00 | 4.30% | 104,070 |
| Jul 29, 2026 | 3,655.00 | 3,700.00 | 3,320.00 | 3,490.00 | 3,490.00 | -3.59% | 199,872 |
| Jul 28, 2026 | 3,840.00 | 3,840.00 | 3,605.00 | 3,620.00 | 3,620.00 | -5.85% | 65,117 |
| Jul 27, 2026 | 3,860.00 | 3,880.00 | 3,770.00 | 3,845.00 | 3,845.00 | 1.18% | 27,173 |
| Jul 24, 2026 | 3,950.00 | 3,975.00 | 3,790.00 | 3,800.00 | 3,800.00 | -3.43% | 44,293 |
| Jul 23, 2026 | 3,840.00 | 3,940.00 | 3,805.00 | 3,935.00 | 3,935.00 | 2.74% | 33,169 |
| Jul 22, 2026 | 3,870.00 | 3,910.00 | 3,765.00 | 3,830.00 | 3,830.00 | -0.39% | 122,644 |
| Jul 21, 2026 | 3,900.00 | 3,905.00 | 3,760.00 | 3,845.00 | 3,845.00 | -1.28% | 61,826 |
| Jul 20, 2026 | 3,935.00 | 3,945.00 | 3,820.00 | 3,895.00 | 3,895.00 | -1.02% | 99,122 |
| Jul 16, 2026 | 3,880.00 | 3,965.00 | 3,840.00 | 3,935.00 | 3,935.00 | 1.42% | 68,841 |
| Jul 15, 2026 | 3,715.00 | 3,895.00 | 3,715.00 | 3,880.00 | 3,880.00 | 4.72% | 72,806 |
| Jul 14, 2026 | 3,720.00 | 3,795.00 | 3,650.00 | 3,705.00 | 3,705.00 | -2.37% | 75,077 |
| Jul 13, 2026 | 3,910.00 | 3,955.00 | 3,720.00 | 3,795.00 | 3,795.00 | -2.69% | 69,880 |
| Jul 10, 2026 | 3,700.00 | 3,930.00 | 3,700.00 | 3,900.00 | 3,900.00 | 5.55% | 89,209 |
| Jul 9, 2026 | 3,725.00 | 3,840.00 | 3,660.00 | 3,695.00 | 3,695.00 | -0.81% | 68,152 |
| Jul 8, 2026 | 3,800.00 | 3,810.00 | 3,675.00 | 3,725.00 | 3,725.00 | -1.72% | 94,462 |
| Jul 7, 2026 | 3,820.00 | 3,870.00 | 3,690.00 | 3,790.00 | 3,790.00 | -0.79% | 98,502 |
| Jul 6, 2026 | 3,725.00 | 3,855.00 | 3,710.00 | 3,820.00 | 3,820.00 | 2.83% | 93,745 |
| Jul 3, 2026 | 3,620.00 | 3,755.00 | 3,595.00 | 3,715.00 | 3,715.00 | 0.54% | 69,918 |
| Jul 2, 2026 | 3,655.00 | 3,765.00 | 3,565.00 | 3,695.00 | 3,695.00 | 0.14% | 87,105 |
| Jul 1, 2026 | 3,720.00 | 3,775.00 | 3,630.00 | 3,690.00 | 3,690.00 | -0.54% | 88,325 |
| Jun 30, 2026 | 3,990.00 | 3,990.00 | 3,675.00 | 3,710.00 | 3,710.00 | -5.60% | 154,286 |
| Jun 29, 2026 | 3,720.00 | 3,955.00 | 3,690.00 | 3,930.00 | 3,930.00 | 7.23% | 210,104 |
| Jun 26, 2026 | 3,625.00 | 3,920.00 | 3,460.00 | 3,720.00 | 3,665.00 | 3.77% | 670,498 |
| Jun 25, 2026 | 3,585.00 | 3,705.00 | 3,570.00 | 3,585.00 | 3,532.00 | 0.28% | 147,676 |
| Jun 24, 2026 | 3,605.00 | 3,635.00 | 3,450.00 | 3,575.00 | 3,522.14 | -0.83% | 166,350 |
| Jun 23, 2026 | 3,610.00 | 3,745.00 | 3,535.00 | 3,605.00 | 3,551.70 | -1.23% | 181,692 |
| Jun 22, 2026 | 3,765.00 | 3,790.00 | 3,555.00 | 3,650.00 | 3,596.03 | -4.20% | 168,952 |
| Jun 19, 2026 | 3,885.00 | 3,940.00 | 3,715.00 | 3,810.00 | 3,753.67 | -1.93% | 235,198 |
| Jun 18, 2026 | 3,825.00 | 3,915.00 | 3,825.00 | 3,885.00 | 3,827.56 | 1.83% | 235,129 |
| Jun 17, 2026 | 3,730.00 | 3,855.00 | 3,715.00 | 3,815.00 | 3,758.60 | 1.73% | 98,280 |
| Jun 16, 2026 | 3,770.00 | 3,770.00 | 3,670.00 | 3,750.00 | 3,694.56 | 0.27% | 109,945 |
| Jun 15, 2026 | 3,795.00 | 3,860.00 | 3,700.00 | 3,740.00 | 3,684.70 | -1.45% | 190,459 |
| Jun 12, 2026 | 3,760.00 | 3,930.00 | 3,715.00 | 3,795.00 | 3,738.89 | 2.57% | 402,445 |
| Jun 11, 2026 | 3,455.00 | 3,710.00 | 3,455.00 | 3,700.00 | 3,645.30 | 4.82% | 174,713 |
| Jun 10, 2026 | 3,540.00 | 3,595.00 | 3,430.00 | 3,530.00 | 3,477.81 | -0.28% | 51,633 |
| Jun 9, 2026 | 3,370.00 | 3,625.00 | 3,325.00 | 3,540.00 | 3,487.66 | 4.58% | 178,428 |
| Jun 8, 2026 | 3,490.00 | 3,490.00 | 3,300.00 | 3,385.00 | 3,334.95 | -6.10% | 208,813 |
| Jun 5, 2026 | 3,655.00 | 3,705.00 | 3,550.00 | 3,605.00 | 3,551.70 | -0.83% | 68,251 |
| Jun 4, 2026 | 3,620.00 | 3,715.00 | 3,580.00 | 3,635.00 | 3,581.26 | 0.41% | 159,340 |
| Jun 2, 2026 | 3,690.00 | 3,690.00 | 3,550.00 | 3,620.00 | 3,566.48 | -2.03% | 201,130 |
| Jun 1, 2026 | 3,760.00 | 3,830.00 | 3,600.00 | 3,695.00 | 3,640.37 | -3.78% | 275,352 |
| May 29, 2026 | 3,985.00 | 4,000.00 | 3,805.00 | 3,840.00 | 3,783.23 | -2.78% | 202,470 |
| May 28, 2026 | 3,995.00 | 4,050.00 | 3,830.00 | 3,950.00 | 3,891.60 | -1.13% | 278,150 |
| May 27, 2026 | 4,050.00 | 4,110.00 | 3,950.00 | 3,995.00 | 3,935.93 | -1.11% | 176,965 |
| May 26, 2026 | 4,210.00 | 4,260.00 | 3,990.00 | 4,040.00 | 3,980.27 | -3.23% | 316,309 |