MeatBox Global Inc. (KOSDAQ:475460)
South Korea · Delayed Price · Currency is KRW 5,680.00
+250.00 (4.60%)
At close: Jun 29, 2026
MeatBox Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5,990.00 | 5,990.00 | 5,180.00 | 5,430.00 | 5,430.00 | -4.57% | 14,904 |
| Jun 25, 2026 | 5,220.00 | 5,700.00 | 5,220.00 | 5,690.00 | 5,690.00 | 2.34% | 21,751 |
| Jun 24, 2026 | 5,780.00 | 5,780.00 | 5,350.00 | 5,560.00 | 5,560.00 | 1.09% | 16,130 |
| Jun 23, 2026 | 5,880.00 | 5,930.00 | 5,500.00 | 5,500.00 | 5,500.00 | -6.62% | 26,566 |
| Jun 22, 2026 | 6,060.00 | 6,230.00 | 5,820.00 | 5,890.00 | 5,890.00 | -4.54% | 16,689 |
| Jun 19, 2026 | 6,230.00 | 6,480.00 | 6,060.00 | 6,170.00 | 6,170.00 | -5.66% | 18,102 |
| Jun 18, 2026 | 6,490.00 | 6,540.00 | 6,250.00 | 6,540.00 | 6,540.00 | 0.62% | 3,650 |
| Jun 17, 2026 | 6,490.00 | 6,520.00 | 6,360.00 | 6,500.00 | 6,500.00 | 0.15% | 7,924 |
| Jun 16, 2026 | 6,400.00 | 6,600.00 | 6,300.00 | 6,490.00 | 6,490.00 | -0.46% | 9,605 |
| Jun 15, 2026 | 6,690.00 | 6,690.00 | 6,300.00 | 6,520.00 | 6,520.00 | 1.40% | 6,861 |
| Jun 12, 2026 | 6,470.00 | 6,470.00 | 6,200.00 | 6,430.00 | 6,430.00 | 3.21% | 5,915 |
| Jun 11, 2026 | 6,240.00 | 6,250.00 | 5,990.00 | 6,230.00 | 6,230.00 | 3.66% | 8,229 |
| Jun 10, 2026 | 6,010.00 | 6,380.00 | 6,010.00 | 6,010.00 | 6,010.00 | -2.75% | 6,244 |
| Jun 9, 2026 | 6,190.00 | 6,370.00 | 6,080.00 | 6,180.00 | 6,180.00 | -1.44% | 14,183 |
| Jun 8, 2026 | 6,060.00 | 6,480.00 | 5,990.00 | 6,270.00 | 6,270.00 | -2.79% | 22,274 |
| Jun 5, 2026 | 6,480.00 | 6,720.00 | 6,330.00 | 6,450.00 | 6,450.00 | -0.46% | 13,617 |
| Jun 4, 2026 | 6,420.00 | 6,760.00 | 6,420.00 | 6,480.00 | 6,480.00 | 0.15% | 11,482 |
| Jun 2, 2026 | 6,470.00 | 6,550.00 | 6,190.00 | 6,470.00 | 6,470.00 | 0.47% | 21,905 |
| Jun 1, 2026 | 6,860.00 | 6,860.00 | 6,280.00 | 6,440.00 | 6,440.00 | -6.80% | 25,883 |
| May 29, 2026 | 7,460.00 | 7,460.00 | 6,830.00 | 6,910.00 | 6,910.00 | -3.63% | 20,011 |
| May 28, 2026 | 7,370.00 | 7,410.00 | 7,070.00 | 7,170.00 | 7,170.00 | -2.71% | 14,820 |
| May 27, 2026 | 7,560.00 | 7,580.00 | 7,280.00 | 7,370.00 | 7,370.00 | -3.53% | 27,027 |
| May 26, 2026 | 7,920.00 | 7,920.00 | 7,600.00 | 7,640.00 | 7,640.00 | -3.66% | 16,652 |
| May 22, 2026 | 7,660.00 | 7,950.00 | 7,660.00 | 7,930.00 | 7,930.00 | 3.12% | 14,551 |
| May 21, 2026 | 7,640.00 | 7,970.00 | 7,550.00 | 7,690.00 | 7,690.00 | - | 14,896 |
| May 20, 2026 | 7,940.00 | 7,940.00 | 7,600.00 | 7,690.00 | 7,690.00 | -3.88% | 33,175 |
| May 19, 2026 | 7,830.00 | 8,000.00 | 7,710.00 | 8,000.00 | 8,000.00 | 2.17% | 14,133 |
| May 18, 2026 | 8,050.00 | 8,050.00 | 7,710.00 | 7,830.00 | 7,830.00 | -2.73% | 22,618 |
| May 15, 2026 | 8,020.00 | 8,250.00 | 7,930.00 | 8,050.00 | 8,050.00 | 0.12% | 34,784 |
| May 14, 2026 | 7,910.00 | 8,440.00 | 7,820.00 | 8,040.00 | 8,040.00 | 1.77% | 47,903 |
| May 13, 2026 | 8,210.00 | 8,210.00 | 7,800.00 | 7,900.00 | 7,900.00 | -1.37% | 23,417 |
| May 12, 2026 | 8,250.00 | 8,280.00 | 7,870.00 | 8,010.00 | 8,010.00 | -0.25% | 26,130 |
| May 11, 2026 | 8,180.00 | 8,180.00 | 7,980.00 | 8,030.00 | 8,030.00 | -1.83% | 17,925 |
| May 8, 2026 | 8,160.00 | 8,180.00 | 8,040.00 | 8,180.00 | 8,180.00 | 0.25% | 8,891 |
| May 7, 2026 | 8,190.00 | 8,260.00 | 8,000.00 | 8,160.00 | 8,160.00 | 0.49% | 21,436 |
| May 6, 2026 | 8,340.00 | 8,350.00 | 8,060.00 | 8,120.00 | 8,120.00 | -1.81% | 28,026 |
| May 4, 2026 | 8,450.00 | 8,460.00 | 8,270.00 | 8,270.00 | 8,270.00 | -0.84% | 22,393 |
| Apr 30, 2026 | 8,300.00 | 8,450.00 | 8,240.00 | 8,340.00 | 8,340.00 | -0.12% | 31,183 |
| Apr 29, 2026 | 8,370.00 | 8,370.00 | 8,230.00 | 8,350.00 | 8,350.00 | 0.97% | 17,803 |
| Apr 28, 2026 | 8,260.00 | 8,350.00 | 8,200.00 | 8,270.00 | 8,270.00 | 0.12% | 17,100 |
| Apr 27, 2026 | 8,200.00 | 8,420.00 | 8,200.00 | 8,260.00 | 8,260.00 | 0.73% | 16,721 |
| Apr 24, 2026 | 8,290.00 | 8,290.00 | 8,120.00 | 8,200.00 | 8,200.00 | -1.09% | 22,374 |
| Apr 23, 2026 | 8,230.00 | 8,330.00 | 8,090.00 | 8,290.00 | 8,290.00 | 0.85% | 17,820 |
| Apr 22, 2026 | 8,060.00 | 8,240.00 | 7,990.00 | 8,220.00 | 8,220.00 | 1.86% | 23,456 |
| Apr 21, 2026 | 7,980.00 | 8,100.00 | 7,870.00 | 8,070.00 | 8,070.00 | 0.25% | 18,878 |
| Apr 20, 2026 | 8,080.00 | 8,080.00 | 7,980.00 | 8,050.00 | 8,050.00 | -0.37% | 16,983 |
| Apr 17, 2026 | 8,150.00 | 8,160.00 | 7,910.00 | 8,080.00 | 8,080.00 | 1.51% | 20,907 |
| Apr 16, 2026 | 7,860.00 | 7,970.00 | 7,810.00 | 7,960.00 | 7,960.00 | 1.27% | 15,403 |
| Apr 15, 2026 | 7,900.00 | 7,940.00 | 7,800.00 | 7,860.00 | 7,860.00 | -0.63% | 21,916 |
| Apr 14, 2026 | 7,690.00 | 7,910.00 | 7,690.00 | 7,910.00 | 7,910.00 | 2.06% | 13,711 |