Meta Biomed Co., Ltd. (KOSDAQ:059210)
South Korea · Delayed Price · Currency is KRW 3,680.00
+45.00 (1.24%)
At close: Nov 2, 2026
Meta Biomed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3,605.00 | 3,685.00 | 3,600.00 | 3,680.00 | 3,680.00 | 1.24% | 25,298 |
| Oct 30, 2026 | 3,620.00 | 3,745.00 | 3,580.00 | 3,635.00 | 3,635.00 | 0.28% | 108,315 |
| Oct 29, 2026 | 3,635.00 | 3,675.00 | 3,570.00 | 3,625.00 | 3,625.00 | -0.28% | 135,158 |
| Oct 28, 2026 | 3,700.00 | 3,710.00 | 3,580.00 | 3,635.00 | 3,635.00 | -0.68% | 171,446 |
| Oct 27, 2026 | 3,620.00 | 3,700.00 | 3,590.00 | 3,660.00 | 3,660.00 | 1.67% | 45,090 |
| Oct 26, 2026 | 3,650.00 | 3,715.00 | 3,555.00 | 3,600.00 | 3,600.00 | -2.17% | 124,959 |
| Oct 23, 2026 | 3,700.00 | 3,700.00 | 3,620.00 | 3,680.00 | 3,680.00 | -1.34% | 103,382 |
| Oct 22, 2026 | 3,790.00 | 3,830.00 | 3,720.00 | 3,730.00 | 3,730.00 | -2.23% | 57,418 |
| Oct 21, 2026 | 3,810.00 | 3,845.00 | 3,790.00 | 3,815.00 | 3,815.00 | 0.13% | 52,455 |
| Oct 20, 2026 | 3,825.00 | 3,840.00 | 3,730.00 | 3,810.00 | 3,810.00 | 0.53% | 39,811 |
| Oct 19, 2026 | 3,775.00 | 3,810.00 | 3,745.00 | 3,790.00 | 3,790.00 | -0.13% | 62,827 |
| Oct 16, 2026 | 3,670.00 | 3,845.00 | 3,670.00 | 3,795.00 | 3,795.00 | 2.99% | 72,490 |
| Oct 15, 2026 | 3,705.00 | 3,780.00 | 3,620.00 | 3,685.00 | 3,685.00 | -2.12% | 107,908 |
| Oct 14, 2026 | 3,810.00 | 3,840.00 | 3,720.00 | 3,765.00 | 3,765.00 | -1.44% | 49,791 |
| Oct 13, 2026 | 3,760.00 | 3,825.00 | 3,600.00 | 3,820.00 | 3,820.00 | 1.60% | 81,673 |
| Oct 12, 2026 | 3,705.00 | 3,800.00 | 3,680.00 | 3,760.00 | 3,760.00 | 0.53% | 162,022 |
| Oct 8, 2026 | 3,775.00 | 3,815.00 | 3,690.00 | 3,740.00 | 3,740.00 | - | 45,655 |
| Oct 7, 2026 | 3,785.00 | 3,790.00 | 3,705.00 | 3,740.00 | 3,740.00 | -0.66% | 44,148 |
| Oct 6, 2026 | 3,675.00 | 3,770.00 | 3,650.00 | 3,765.00 | 3,765.00 | 2.73% | 87,554 |
| Oct 2, 2026 | 3,670.00 | 3,685.00 | 3,575.00 | 3,665.00 | 3,665.00 | -0.14% | 57,520 |
| Oct 1, 2026 | 3,610.00 | 3,685.00 | 3,585.00 | 3,670.00 | 3,670.00 | 1.80% | 169,811 |
| Sep 30, 2026 | 3,700.00 | 3,705.00 | 3,605.00 | 3,605.00 | 3,605.00 | -1.23% | 43,247 |
| Sep 29, 2026 | 3,700.00 | 3,820.00 | 3,630.00 | 3,650.00 | 3,650.00 | -1.35% | 38,814 |
| Sep 28, 2026 | 3,660.00 | 3,710.00 | 3,630.00 | 3,700.00 | 3,700.00 | 1.93% | 36,457 |
| Sep 23, 2026 | 3,720.00 | 3,725.00 | 3,625.00 | 3,630.00 | 3,630.00 | -2.16% | 107,036 |
| Sep 22, 2026 | 3,735.00 | 3,735.00 | 3,660.00 | 3,710.00 | 3,710.00 | 0.27% | 44,002 |
| Sep 21, 2026 | 3,750.00 | 3,800.00 | 3,685.00 | 3,700.00 | 3,700.00 | -2.37% | 80,039 |
| Sep 18, 2026 | 3,790.00 | 3,805.00 | 3,740.00 | 3,790.00 | 3,790.00 | 0.13% | 41,419 |
| Sep 17, 2026 | 3,785.00 | 3,785.00 | 3,705.00 | 3,785.00 | 3,785.00 | 0.80% | 35,601 |
| Sep 16, 2026 | 3,800.00 | 3,800.00 | 3,710.00 | 3,755.00 | 3,755.00 | -1.70% | 53,208 |
| Sep 15, 2026 | 3,850.00 | 3,865.00 | 3,750.00 | 3,820.00 | 3,820.00 | 0.13% | 126,089 |
| Sep 14, 2026 | 3,860.00 | 3,880.00 | 3,770.00 | 3,815.00 | 3,815.00 | -1.04% | 73,953 |
| Sep 11, 2026 | 3,885.00 | 3,925.00 | 3,810.00 | 3,855.00 | 3,855.00 | -0.90% | 67,842 |
| Sep 10, 2026 | 3,880.00 | 3,890.00 | 3,780.00 | 3,890.00 | 3,890.00 | 0.26% | 45,781 |
| Sep 9, 2026 | 3,900.00 | 3,920.00 | 3,850.00 | 3,880.00 | 3,880.00 | -0.51% | 32,266 |
| Sep 8, 2026 | 3,835.00 | 3,935.00 | 3,785.00 | 3,900.00 | 3,900.00 | 1.69% | 114,153 |
| Sep 7, 2026 | 3,865.00 | 3,890.00 | 3,795.00 | 3,835.00 | 3,835.00 | -0.78% | 44,250 |
| Sep 4, 2026 | 3,885.00 | 3,915.00 | 3,800.00 | 3,865.00 | 3,865.00 | -0.26% | 36,684 |
| Sep 3, 2026 | 3,915.00 | 3,935.00 | 3,815.00 | 3,875.00 | 3,875.00 | -0.51% | 56,408 |
| Sep 2, 2026 | 3,945.00 | 3,945.00 | 3,850.00 | 3,895.00 | 3,895.00 | -1.39% | 23,868 |
| Sep 1, 2026 | 3,960.00 | 3,960.00 | 3,880.00 | 3,950.00 | 3,950.00 | 0.25% | 27,051 |
| Aug 31, 2026 | 3,910.00 | 3,940.00 | 3,835.00 | 3,940.00 | 3,940.00 | - | 27,880 |
| Aug 28, 2026 | 3,890.00 | 3,940.00 | 3,830.00 | 3,940.00 | 3,940.00 | 1.29% | 27,945 |
| Aug 27, 2026 | 3,935.00 | 3,960.00 | 3,870.00 | 3,890.00 | 3,890.00 | -1.14% | 35,804 |
| Aug 26, 2026 | 3,930.00 | 3,935.00 | 3,850.00 | 3,935.00 | 3,935.00 | 0.64% | 45,024 |
| Aug 25, 2026 | 3,870.00 | 3,910.00 | 3,735.00 | 3,910.00 | 3,910.00 | 0.26% | 69,284 |
| Aug 24, 2026 | 3,890.00 | 4,130.00 | 3,825.00 | 3,900.00 | 3,900.00 | 1.30% | 78,285 |
| Aug 21, 2026 | 4,000.00 | 4,020.00 | 3,825.00 | 3,850.00 | 3,850.00 | -4.23% | 101,916 |
| Aug 20, 2026 | 4,045.00 | 4,090.00 | 3,975.00 | 4,020.00 | 4,020.00 | -0.25% | 70,574 |
| Aug 19, 2026 | 4,110.00 | 4,155.00 | 3,970.00 | 4,030.00 | 4,030.00 | -2.66% | 79,107 |