MeatBox Global Inc. (KOSDAQ:475460)
South Korea · Delayed Price · Currency is KRW 7,520.00
-260.00 (-3.34%)
At close: Feb 27, 2026
MeatBox Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 8,670.00 | 8,930.00 | 8,570.00 | 8,780.00 | 8,780.00 | 0.92% | 40,814 |
| Jan 2, 2026 | 8,560.00 | 9,840.00 | 8,430.00 | 8,700.00 | 8,700.00 | 1.40% | 335,176 |
| Dec 30, 2025 | 8,660.00 | 8,860.00 | 8,450.00 | 8,580.00 | 8,580.00 | -1.72% | 17,682 |
| Dec 29, 2025 | 8,520.00 | 8,760.00 | 8,410.00 | 8,730.00 | 8,730.00 | 2.46% | 18,354 |
| Dec 26, 2025 | 8,500.00 | 8,560.00 | 8,250.00 | 8,520.00 | 8,520.00 | -0.81% | 19,037 |
| Dec 24, 2025 | 8,560.00 | 8,640.00 | 8,410.00 | 8,590.00 | 8,590.00 | 0.35% | 18,112 |
| Dec 23, 2025 | 8,630.00 | 8,680.00 | 8,500.00 | 8,560.00 | 8,560.00 | -0.81% | 20,494 |
| Dec 22, 2025 | 8,760.00 | 8,760.00 | 8,580.00 | 8,630.00 | 8,630.00 | -0.23% | 7,838 |
| Dec 19, 2025 | 8,470.00 | 8,680.00 | 8,440.00 | 8,650.00 | 8,650.00 | 1.41% | 18,476 |
| Dec 18, 2025 | 8,590.00 | 8,680.00 | 8,220.00 | 8,530.00 | 8,530.00 | -1.50% | 21,418 |
| Dec 17, 2025 | 8,820.00 | 8,860.00 | 8,650.00 | 8,660.00 | 8,660.00 | -1.81% | 14,492 |
| Dec 16, 2025 | 9,040.00 | 9,040.00 | 8,690.00 | 8,820.00 | 8,820.00 | -0.68% | 18,360 |
| Dec 15, 2025 | 8,710.00 | 8,940.00 | 8,660.00 | 8,880.00 | 8,880.00 | 1.14% | 24,613 |
| Dec 12, 2025 | 8,780.00 | 8,850.00 | 8,610.00 | 8,780.00 | 8,780.00 | 1.39% | 21,485 |