MeatBox Global Inc. (KOSDAQ:475460)
South Korea · Delayed Price · Currency is KRW 7,950.00
0.00 (0.00%)
At close: Mar 20, 2026
MeatBox Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8,050.00 | 8,110.00 | 7,860.00 | 7,950.00 | 7,950.00 | - | 7,285 |
| Mar 19, 2026 | 8,020.00 | 8,040.00 | 7,710.00 | 7,950.00 | 7,950.00 | -0.87% | 17,886 |
| Mar 18, 2026 | 7,930.00 | 8,030.00 | 7,860.00 | 8,020.00 | 8,020.00 | 1.13% | 10,711 |
| Mar 17, 2026 | 7,970.00 | 8,070.00 | 7,830.00 | 7,930.00 | 7,930.00 | -0.50% | 16,672 |
| Mar 16, 2026 | 7,980.00 | 8,080.00 | 7,830.00 | 7,970.00 | 7,970.00 | 1.27% | 30,690 |
| Mar 13, 2026 | 7,520.00 | 7,980.00 | 7,500.00 | 7,870.00 | 7,870.00 | 2.21% | 64,314 |
| Mar 12, 2026 | 7,670.00 | 7,710.00 | 7,540.00 | 7,700.00 | 7,700.00 | -0.52% | 20,567 |
| Mar 11, 2026 | 7,580.00 | 7,750.00 | 7,410.00 | 7,740.00 | 7,740.00 | 2.11% | 19,819 |
| Mar 10, 2026 | 7,670.00 | 7,860.00 | 7,380.00 | 7,580.00 | 7,580.00 | -1.56% | 31,635 |
| Mar 9, 2026 | 7,440.00 | 7,920.00 | 7,070.00 | 7,700.00 | 7,700.00 | 2.67% | 77,559 |
| Mar 6, 2026 | 7,110.00 | 7,750.00 | 7,110.00 | 7,500.00 | 7,500.00 | 2.04% | 154,790 |
| Mar 5, 2026 | 6,770.00 | 7,350.00 | 6,770.00 | 7,350.00 | 7,350.00 | 9.21% | 46,020 |
| Mar 4, 2026 | 7,060.00 | 7,280.00 | 6,550.00 | 6,730.00 | 6,730.00 | -8.31% | 108,982 |
| Mar 3, 2026 | 7,490.00 | 7,670.00 | 7,270.00 | 7,340.00 | 7,340.00 | -2.39% | 57,020 |
| Feb 27, 2026 | 7,800.00 | 7,880.00 | 7,520.00 | 7,520.00 | 7,520.00 | -3.34% | 68,349 |
| Feb 26, 2026 | 8,020.00 | 8,110.00 | 7,780.00 | 7,780.00 | 7,780.00 | -3.59% | 85,972 |
| Feb 25, 2026 | 8,190.00 | 8,260.00 | 8,030.00 | 8,070.00 | 8,070.00 | -0.98% | 53,274 |
| Feb 24, 2026 | 8,050.00 | 8,280.00 | 8,050.00 | 8,150.00 | 8,150.00 | 0.87% | 48,753 |
| Feb 23, 2026 | 8,100.00 | 8,900.00 | 8,000.00 | 8,080.00 | 8,080.00 | -0.86% | 368,100 |
| Feb 20, 2026 | 8,180.00 | 8,250.00 | 8,140.00 | 8,150.00 | 8,150.00 | -1.09% | 18,635 |
| Feb 19, 2026 | 8,190.00 | 8,280.00 | 8,040.00 | 8,240.00 | 8,240.00 | 0.61% | 30,989 |
| Feb 13, 2026 | 8,290.00 | 8,350.00 | 8,060.00 | 8,190.00 | 8,190.00 | -1.21% | 27,162 |
| Feb 12, 2026 | 8,380.00 | 8,390.00 | 8,210.00 | 8,290.00 | 8,290.00 | -1.07% | 13,040 |
| Feb 11, 2026 | 8,250.00 | 8,390.00 | 8,180.00 | 8,380.00 | 8,380.00 | 1.58% | 32,174 |
| Feb 10, 2026 | 8,140.00 | 8,300.00 | 8,090.00 | 8,250.00 | 8,250.00 | 1.35% | 39,627 |
| Feb 9, 2026 | 8,120.00 | 8,260.00 | 8,070.00 | 8,140.00 | 8,140.00 | 0.25% | 32,037 |
| Feb 6, 2026 | 8,200.00 | 8,400.00 | 7,700.00 | 8,120.00 | 8,120.00 | -0.98% | 38,692 |
| Feb 5, 2026 | 8,180.00 | 8,400.00 | 8,110.00 | 8,200.00 | 8,200.00 | -1.32% | 43,177 |
| Feb 4, 2026 | 7,900.00 | 8,520.00 | 7,850.00 | 8,310.00 | 8,310.00 | 4.53% | 85,439 |
| Feb 3, 2026 | 7,950.00 | 7,960.00 | 7,700.00 | 7,950.00 | 7,950.00 | 1.53% | 77,262 |
| Feb 2, 2026 | 8,000.00 | 8,250.00 | 7,800.00 | 7,830.00 | 7,830.00 | -3.57% | 74,220 |
| Jan 30, 2026 | 8,260.00 | 8,310.00 | 8,090.00 | 8,120.00 | 8,120.00 | -1.69% | 31,239 |
| Jan 29, 2026 | 8,250.00 | 8,330.00 | 8,030.00 | 8,260.00 | 8,260.00 | 0.12% | 33,415 |
| Jan 28, 2026 | 8,350.00 | 8,460.00 | 8,230.00 | 8,250.00 | 8,250.00 | -1.79% | 42,236 |
| Jan 27, 2026 | 8,350.00 | 8,400.00 | 8,230.00 | 8,400.00 | 8,400.00 | 0.72% | 23,756 |
| Jan 26, 2026 | 8,290.00 | 8,450.00 | 8,100.00 | 8,340.00 | 8,340.00 | 1.09% | 88,600 |
| Jan 23, 2026 | 8,130.00 | 8,270.00 | 8,000.00 | 8,250.00 | 8,250.00 | 1.48% | 30,411 |
| Jan 22, 2026 | 8,060.00 | 8,230.00 | 8,000.00 | 8,130.00 | 8,130.00 | 0.87% | 38,126 |
| Jan 21, 2026 | 8,300.00 | 8,300.00 | 8,010.00 | 8,060.00 | 8,060.00 | -3.93% | 48,490 |
| Jan 20, 2026 | 8,200.00 | 8,430.00 | 7,900.00 | 8,390.00 | 8,390.00 | 2.19% | 35,512 |
| Jan 19, 2026 | 8,130.00 | 8,440.00 | 8,100.00 | 8,210.00 | 8,210.00 | - | 28,656 |
| Jan 16, 2026 | 8,350.00 | 8,350.00 | 8,100.00 | 8,210.00 | 8,210.00 | -0.24% | 30,154 |
| Jan 15, 2026 | 8,310.00 | 8,370.00 | 8,180.00 | 8,230.00 | 8,230.00 | -0.96% | 21,108 |
| Jan 14, 2026 | 8,550.00 | 8,550.00 | 8,260.00 | 8,310.00 | 8,310.00 | -2.12% | 20,314 |
| Jan 13, 2026 | 8,410.00 | 8,560.00 | 8,310.00 | 8,490.00 | 8,490.00 | 0.24% | 15,737 |
| Jan 12, 2026 | 8,400.00 | 8,700.00 | 8,280.00 | 8,470.00 | 8,470.00 | 0.83% | 40,629 |
| Jan 9, 2026 | 8,160.00 | 8,460.00 | 8,120.00 | 8,400.00 | 8,400.00 | 3.45% | 59,880 |
| Jan 8, 2026 | 8,450.00 | 9,680.00 | 8,040.00 | 8,120.00 | 8,120.00 | -2.87% | 604,427 |
| Jan 7, 2026 | 8,650.00 | 8,720.00 | 8,350.00 | 8,360.00 | 8,360.00 | -3.35% | 32,133 |
| Jan 6, 2026 | 8,700.00 | 8,860.00 | 8,530.00 | 8,650.00 | 8,650.00 | -1.48% | 31,922 |