MeatBox Global Inc. (KOSDAQ:475460)
South Korea · Delayed Price · Currency is KRW 11,000
-40 (-0.36%)
At close: Sep 19, 2025
MeatBox Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 11,030.00 | 11,070.00 | 10,900.00 | 11,000.00 | 11,000.00 | -0.63% | 46,060 |
| Sep 18, 2025 | 11,070.00 | 11,200.00 | 11,010.00 | 11,070.00 | 11,070.00 | -0.27% | 34,663 |
| Sep 17, 2025 | 11,190.00 | 11,270.00 | 11,090.00 | 11,100.00 | 11,100.00 | -0.80% | 43,292 |
| Sep 16, 2025 | 11,130.00 | 11,300.00 | 11,040.00 | 11,190.00 | 11,190.00 | 1.45% | 49,757 |
| Sep 15, 2025 | 11,110.00 | 11,220.00 | 10,840.00 | 11,030.00 | 11,030.00 | -0.63% | 85,754 |
| Sep 12, 2025 | 10,920.00 | 11,190.00 | 10,910.00 | 11,100.00 | 11,100.00 | 1.93% | 75,226 |
| Sep 11, 2025 | 11,230.00 | 11,250.00 | 10,880.00 | 10,890.00 | 10,890.00 | -1.54% | 66,230 |
| Sep 10, 2025 | 11,120.00 | 11,120.00 | 10,920.00 | 11,060.00 | 11,060.00 | 0.45% | 52,399 |
| Sep 9, 2025 | 11,260.00 | 11,340.00 | 10,940.00 | 11,010.00 | 11,010.00 | -2.05% | 88,397 |
| Sep 8, 2025 | 10,690.00 | 11,500.00 | 10,690.00 | 11,240.00 | 11,240.00 | 5.14% | 203,246 |
| Sep 5, 2025 | 10,650.00 | 10,910.00 | 10,500.00 | 10,690.00 | 10,690.00 | 2.39% | 97,973 |
| Sep 4, 2025 | 10,370.00 | 10,500.00 | 10,000.00 | 10,440.00 | 10,440.00 | 0.10% | 33,763 |
| Sep 3, 2025 | 10,470.00 | 10,590.00 | 10,400.00 | 10,430.00 | 10,430.00 | -0.38% | 40,778 |
| Sep 2, 2025 | 10,400.00 | 10,620.00 | 10,400.00 | 10,470.00 | 10,470.00 | 0.19% | 35,662 |
| Sep 1, 2025 | 10,730.00 | 10,800.00 | 10,320.00 | 10,450.00 | 10,450.00 | -1.69% | 87,237 |
| Aug 29, 2025 | 10,640.00 | 10,840.00 | 10,600.00 | 10,630.00 | 10,630.00 | -0.28% | 81,237 |
| Aug 28, 2025 | 10,640.00 | 10,780.00 | 10,470.00 | 10,660.00 | 10,660.00 | 0.19% | 93,653 |
| Aug 27, 2025 | 11,100.00 | 11,100.00 | 10,600.00 | 10,640.00 | 10,640.00 | -4.14% | 201,050 |
| Aug 26, 2025 | 11,040.00 | 11,410.00 | 10,490.00 | 11,100.00 | 11,100.00 | -7.65% | 540,442 |
| Aug 25, 2025 | 12,100.00 | 12,710.00 | 11,990.00 | 12,020.00 | 12,020.00 | 1.01% | 477,606 |
| Aug 22, 2025 | 11,380.00 | 12,380.00 | 11,340.00 | 11,900.00 | 11,900.00 | 6.92% | 965,427 |
| Aug 21, 2025 | 10,880.00 | 11,350.00 | 10,790.00 | 11,130.00 | 11,130.00 | 2.68% | 135,086 |
| Aug 20, 2025 | 10,730.00 | 10,880.00 | 10,440.00 | 10,840.00 | 10,840.00 | -0.09% | 128,190 |
| Aug 19, 2025 | 10,850.00 | 11,030.00 | 10,750.00 | 10,850.00 | 10,850.00 | -1.18% | 73,139 |
| Aug 18, 2025 | 10,750.00 | 11,040.00 | 10,720.00 | 10,980.00 | 10,980.00 | 0.37% | 85,112 |
| Aug 14, 2025 | 10,900.00 | 11,080.00 | 10,860.00 | 10,940.00 | 10,940.00 | -0.09% | 62,781 |
| Aug 13, 2025 | 10,870.00 | 11,010.00 | 10,730.00 | 10,950.00 | 10,950.00 | 0.64% | 100,996 |
| Aug 12, 2025 | 11,020.00 | 11,040.00 | 10,830.00 | 10,880.00 | 10,880.00 | -0.73% | 101,696 |
| Aug 11, 2025 | 11,140.00 | 11,140.00 | 10,820.00 | 10,960.00 | 10,960.00 | -1.62% | 147,039 |
| Aug 8, 2025 | 11,280.00 | 11,360.00 | 11,050.00 | 11,140.00 | 11,140.00 | -1.33% | 127,553 |
| Aug 7, 2025 | 11,700.00 | 11,710.00 | 11,280.00 | 11,290.00 | 11,290.00 | -3.50% | 203,541 |
| Aug 6, 2025 | 11,270.00 | 11,720.00 | 11,110.00 | 11,700.00 | 11,700.00 | 4.09% | 366,591 |
| Aug 5, 2025 | 11,340.00 | 11,780.00 | 11,070.00 | 11,240.00 | 11,240.00 | -0.44% | 434,715 |
| Aug 4, 2025 | 11,180.00 | 11,795.00 | 11,120.00 | 11,290.00 | 11,290.00 | -0.79% | 470,725 |
| Aug 1, 2025 | 12,400.00 | 13,020.00 | 11,310.00 | 11,380.00 | 11,380.00 | -10.11% | 1,066,959 |
| Jul 31, 2025 | 14,210.00 | 14,400.00 | 12,630.00 | 12,660.00 | 12,660.00 | -28.43% | 3,558,888 |
| Jul 30, 2025 | 17,990.00 | 18,560.00 | 17,510.00 | 17,690.00 | 17,690.00 | -0.51% | 1,954,664 |
| Jul 29, 2025 | 17,360.00 | 19,490.00 | 17,260.00 | 17,780.00 | 17,780.00 | 0.91% | 6,143,759 |
| Jul 28, 2025 | 17,800.00 | 18,910.00 | 17,150.00 | 17,620.00 | 17,620.00 | 2.20% | 5,960,115 |
| Jul 25, 2025 | 16,000.00 | 18,630.00 | 15,800.00 | 17,240.00 | 17,240.00 | 7.75% | 8,890,237 |
| Jul 24, 2025 | 14,750.00 | 17,260.00 | 14,500.00 | 16,000.00 | 16,000.00 | 8.25% | 5,934,450 |
| Jul 23, 2025 | 16,100.00 | 17,400.00 | 14,160.00 | 14,780.00 | 14,780.00 | -8.20% | 3,335,366 |
| Jul 22, 2025 | 16,850.00 | 17,400.00 | 16,090.00 | 16,100.00 | 16,100.00 | -4.39% | 862,862 |
| Jul 21, 2025 | 16,760.00 | 17,500.00 | 16,210.00 | 16,840.00 | 16,840.00 | 2.00% | 1,723,819 |
| Jul 18, 2025 | 16,190.00 | 16,850.00 | 15,750.00 | 16,510.00 | 16,510.00 | 1.41% | 620,429 |
| Jul 17, 2025 | 16,750.00 | 17,330.00 | 16,190.00 | 16,280.00 | 16,280.00 | -3.33% | 870,029 |
| Jul 16, 2025 | 17,350.00 | 17,800.00 | 16,600.00 | 16,840.00 | 16,840.00 | -1.29% | 1,785,938 |
| Jul 15, 2025 | 18,200.00 | 18,450.00 | 17,060.00 | 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 | 17,780.00 | 3.07% | 7,470,004 |
| Jul 11, 2025 | 16,570.00 | 17,430.00 | 16,320.00 | 17,250.00 | 17,250.00 | 4.10% | 1,360,785 |