MeatBox Global Inc. (KOSDAQ:475460)
South Korea · Delayed Price · Currency is KRW 10,640
-460 (-4.14%)
At close: Aug 27, 2025
MeatBox Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 10,640.00 | 10,780.00 | 10,470.00 | 10,660.00 | - | 0.19% | 93,225 |
| Aug 27, 2025 | 11,100.00 | 11,100.00 | 10,600.00 | 10,640.00 | - | -4.14% | 204,873 |
| Aug 26, 2025 | 11,040.00 | 11,410.00 | 10,490.00 | 11,100.00 | - | -7.65% | 540,442 |
| Aug 25, 2025 | 12,100.00 | 12,710.00 | 11,990.00 | 12,020.00 | - | 1.01% | 477,606 |
| Aug 22, 2025 | 11,380.00 | 12,380.00 | 11,340.00 | 11,900.00 | - | 6.92% | 965,427 |
| Aug 21, 2025 | 10,880.00 | 11,350.00 | 10,790.00 | 11,130.00 | - | 2.68% | 135,086 |
| Aug 20, 2025 | 10,730.00 | 10,880.00 | 10,440.00 | 10,840.00 | - | -0.09% | 128,190 |
| Aug 19, 2025 | 10,850.00 | 11,030.00 | 10,750.00 | 10,850.00 | - | -1.18% | 73,139 |
| Aug 18, 2025 | 10,750.00 | 11,040.00 | 10,720.00 | 10,980.00 | - | 0.37% | 85,112 |
| Aug 14, 2025 | 10,900.00 | 11,080.00 | 10,860.00 | 10,940.00 | - | -0.09% | 62,781 |
| Aug 13, 2025 | 10,870.00 | 11,010.00 | 10,730.00 | 10,950.00 | - | 0.64% | 100,996 |
| Aug 12, 2025 | 11,020.00 | 11,040.00 | 10,830.00 | 10,880.00 | - | -0.73% | 101,696 |
| Aug 11, 2025 | 11,140.00 | 11,140.00 | 10,820.00 | 10,960.00 | - | -1.62% | 147,039 |
| Aug 8, 2025 | 11,280.00 | 11,360.00 | 11,050.00 | 11,140.00 | - | -1.33% | 127,553 |
| Aug 7, 2025 | 11,700.00 | 11,710.00 | 11,280.00 | 11,290.00 | - | -3.50% | 203,541 |
| Aug 6, 2025 | 11,270.00 | 11,720.00 | 11,110.00 | 11,700.00 | - | 4.09% | 366,591 |
| Aug 5, 2025 | 11,340.00 | 11,780.00 | 11,070.00 | 11,240.00 | - | -0.44% | 434,715 |
| Aug 4, 2025 | 11,180.00 | 11,795.00 | 11,120.00 | 11,290.00 | - | -0.79% | 470,725 |
| Aug 1, 2025 | 12,400.00 | 13,020.00 | 11,310.00 | 11,380.00 | - | -10.11% | 1,066,959 |
| Jul 31, 2025 | 14,210.00 | 14,400.00 | 12,630.00 | 12,660.00 | - | -28.43% | 3,558,888 |
| Jul 30, 2025 | 17,990.00 | 18,560.00 | 17,510.00 | 17,690.00 | - | -0.51% | 1,954,664 |
| Jul 29, 2025 | 17,360.00 | 19,490.00 | 17,260.00 | 17,780.00 | - | 0.91% | 6,143,759 |
| Jul 28, 2025 | 17,800.00 | 18,910.00 | 17,150.00 | 17,620.00 | - | 2.20% | 5,960,115 |
| Jul 25, 2025 | 16,000.00 | 18,630.00 | 15,800.00 | 17,240.00 | - | 7.75% | 8,890,237 |
| Jul 24, 2025 | 14,750.00 | 17,260.00 | 14,500.00 | 16,000.00 | - | 8.25% | 5,934,450 |
| Jul 23, 2025 | 16,100.00 | 17,400.00 | 14,160.00 | 14,780.00 | - | -8.20% | 3,335,366 |
| Jul 22, 2025 | 16,850.00 | 17,400.00 | 16,090.00 | 16,100.00 | - | -4.39% | 862,862 |
| Jul 21, 2025 | 16,760.00 | 17,500.00 | 16,210.00 | 16,840.00 | - | 2.00% | 1,723,819 |
| Jul 18, 2025 | 16,190.00 | 16,850.00 | 15,750.00 | 16,510.00 | - | 1.41% | 620,429 |
| Jul 17, 2025 | 16,750.00 | 17,330.00 | 16,190.00 | 16,280.00 | - | -3.33% | 870,029 |
| Jul 16, 2025 | 17,350.00 | 17,800.00 | 16,600.00 | 16,840.00 | - | -1.29% | 1,785,938 |
| Jul 15, 2025 | 18,200.00 | 18,450.00 | 17,060.00 | 17,060.00 | - | -4.05% | 2,318,306 |
| Jul 14, 2025 | 17,310.00 | 18,900.00 | 16,830.00 | 17,780.00 | - | 3.07% | 7,470,004 |
| Jul 11, 2025 | 16,570.00 | 17,430.00 | 16,320.00 | 17,250.00 | - | 4.10% | 1,360,785 |
| Jul 10, 2025 | 16,700.00 | 18,300.00 | 16,390.00 | 16,570.00 | - | -0.54% | 5,090,001 |
| Jul 9, 2025 | 16,970.00 | 17,480.00 | 16,240.00 | 16,660.00 | - | -2.00% | 2,413,314 |
| Jul 8, 2025 | 14,960.00 | 18,380.00 | 14,250.00 | 17,000.00 | - | 18.14% | 10,081,553 |
| Jul 7, 2025 | 14,210.00 | 14,800.00 | 14,140.00 | 14,390.00 | - | 1.41% | 774,214 |
| Jul 4, 2025 | 13,850.00 | 14,420.00 | 13,780.00 | 14,190.00 | - | 2.38% | 723,347 |
| Jul 3, 2025 | 14,220.00 | 14,590.00 | 13,770.00 | 13,860.00 | - | -3.55% | 669,421 |
| Jul 2, 2025 | 13,680.00 | 14,890.00 | 13,470.00 | 14,370.00 | - | 5.04% | 1,671,900 |
| Jul 1, 2025 | 14,100.00 | 14,140.00 | 13,640.00 | 13,680.00 | - | -4.54% | 344,260 |
| Jun 30, 2025 | 14,010.00 | 14,580.00 | 13,830.00 | 14,330.00 | - | 5.21% | 770,245 |
| Jun 27, 2025 | 13,460.00 | 13,850.00 | 13,460.00 | 13,620.00 | - | 0.07% | 116,584 |
| Jun 26, 2025 | 13,800.00 | 13,800.00 | 13,440.00 | 13,610.00 | - | -1.66% | 152,891 |
| Jun 25, 2025 | 13,970.00 | 14,280.00 | 13,790.00 | 13,840.00 | - | -1.14% | 232,568 |
| Jun 24, 2025 | 13,760.00 | 14,240.00 | 13,650.00 | 14,000.00 | - | 0.79% | 364,477 |
| Jun 23, 2025 | 13,220.00 | 13,920.00 | 13,140.00 | 13,890.00 | - | 4.36% | 443,311 |
| Jun 20, 2025 | 13,060.00 | 13,380.00 | 13,010.00 | 13,310.00 | - | 2.70% | 154,306 |
| Jun 19, 2025 | 13,540.00 | 13,550.00 | 12,900.00 | 12,960.00 | - | -4.28% | 192,766 |