Skip to main content
logo
Meta Biomed Co., Ltd. (KOSDAQ:059210)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,865.00
-10.00 (-0.26%)
At close: Sep 4, 2026

Meta Biomed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20263,885.003,915.003,800.003,865.003,865.00-0.26%36,684
Sep 3, 20263,915.003,935.003,815.003,875.003,875.00-0.51%56,408
Sep 2, 20263,945.003,945.003,850.003,895.003,895.00-1.39%23,868
Sep 1, 20263,960.003,960.003,880.003,950.003,950.000.25%27,051
Aug 31, 20263,910.003,940.003,835.003,940.003,940.00-27,880
Aug 28, 20263,890.003,940.003,830.003,940.003,940.001.29%27,945
Aug 27, 20263,935.003,960.003,870.003,890.003,890.00-1.14%35,804
Aug 26, 20263,930.003,935.003,850.003,935.003,935.000.64%45,024
Aug 25, 20263,870.003,910.003,735.003,910.003,910.000.26%69,284
Aug 24, 20263,890.004,130.003,825.003,900.003,900.001.30%78,285
Aug 21, 20264,000.004,020.003,825.003,850.003,850.00-4.23%101,916
Aug 20, 20264,045.004,090.003,975.004,020.004,020.00-0.25%70,574
Aug 19, 20264,110.004,155.003,970.004,030.004,030.00-2.66%79,107
Aug 18, 20264,295.004,310.004,090.004,140.004,140.00-2.13%236,449
Aug 14, 20264,000.004,275.003,975.004,230.004,230.006.28%291,803
Aug 13, 20264,100.004,130.003,955.003,980.003,980.00-3.52%105,454
Aug 12, 20264,165.004,200.004,045.004,125.004,125.00-0.96%118,018
Aug 11, 20264,080.004,180.004,040.004,165.004,165.001.09%63,388
Aug 10, 20263,930.004,120.003,925.004,120.004,120.004.04%107,419
Aug 7, 20263,990.004,000.003,860.003,960.003,960.00-0.38%51,458
Aug 6, 20263,855.003,980.003,830.003,975.003,975.002.32%138,255
Aug 5, 20263,835.003,900.003,800.003,885.003,885.001.30%112,123
Aug 4, 20263,695.003,840.003,695.003,835.003,835.002.40%39,770
Aug 3, 20263,650.003,780.003,610.003,745.003,745.001.63%73,768
Jul 31, 20263,630.003,700.003,600.003,685.003,685.001.24%125,685
Jul 30, 20263,265.003,640.003,265.003,640.003,640.004.30%104,070
Jul 29, 20263,655.003,700.003,320.003,490.003,490.00-3.59%199,872
Jul 28, 20263,840.003,840.003,605.003,620.003,620.00-5.85%65,117
Jul 27, 20263,860.003,880.003,770.003,845.003,845.001.18%27,173
Jul 24, 20263,950.003,975.003,790.003,800.003,800.00-3.43%44,293
Jul 23, 20263,840.003,940.003,805.003,935.003,935.002.74%33,169
Jul 22, 20263,870.003,910.003,765.003,830.003,830.00-0.39%122,644
Jul 21, 20263,900.003,905.003,760.003,845.003,845.00-1.28%61,826
Jul 20, 20263,935.003,945.003,820.003,895.003,895.00-1.02%99,122
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