MeatBox Global Inc. (KOSDAQ:475460)
South Korea · Delayed Price · Currency is KRW 7,690.00
-310.00 (-3.88%)
At close: May 20, 2026
MeatBox Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 7,780.00 | 7,910.00 | 7,630.00 | 7,750.00 | 7,750.00 | -1.15% | 12,227 |
| Apr 10, 2026 | 7,590.00 | 7,940.00 | 7,450.00 | 7,840.00 | 7,840.00 | 4.53% | 18,140 |
| Apr 9, 2026 | 7,500.00 | 7,580.00 | 7,460.00 | 7,500.00 | 7,500.00 | -0.79% | 5,240 |
| Apr 8, 2026 | 7,900.00 | 7,900.00 | 7,200.00 | 7,560.00 | 7,560.00 | -0.26% | 35,022 |
| Apr 7, 2026 | 7,350.00 | 7,650.00 | 7,350.00 | 7,580.00 | 7,580.00 | 2.16% | 13,944 |
| Apr 6, 2026 | 7,540.00 | 7,850.00 | 7,350.00 | 7,420.00 | 7,420.00 | -2.37% | 22,359 |
| Apr 3, 2026 | 7,710.00 | 7,780.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 12,027 |
| Apr 2, 2026 | 7,780.00 | 7,930.00 | 7,550.00 | 7,600.00 | 7,600.00 | -3.06% | 17,278 |
| Apr 1, 2026 | 7,920.00 | 7,920.00 | 7,750.00 | 7,840.00 | 7,840.00 | - | 12,154 |
| Mar 31, 2026 | 7,770.00 | 7,890.00 | 7,590.00 | 7,840.00 | 7,840.00 | 0.13% | 13,340 |
| Mar 30, 2026 | 7,650.00 | 7,830.00 | 7,380.00 | 7,830.00 | 7,830.00 | 0.51% | 22,195 |
| Mar 27, 2026 | 7,600.00 | 7,980.00 | 7,600.00 | 7,790.00 | 7,690.00 | -0.51% | 13,011 |
| Mar 26, 2026 | 7,930.00 | 7,950.00 | 7,780.00 | 7,830.00 | 7,729.49 | -1.26% | 7,047 |
| Mar 25, 2026 | 7,900.00 | 7,940.00 | 7,780.00 | 7,930.00 | 7,828.20 | 0.38% | 7,695 |
| Mar 24, 2026 | 7,850.00 | 7,950.00 | 7,650.00 | 7,900.00 | 7,798.59 | 0.64% | 15,162 |
| Mar 23, 2026 | 8,080.00 | 8,090.00 | 7,780.00 | 7,850.00 | 7,749.23 | -1.26% | 13,536 |
| Mar 20, 2026 | 8,050.00 | 8,110.00 | 7,860.00 | 7,950.00 | 7,847.95 | - | 7,330 |
| Mar 19, 2026 | 8,020.00 | 8,040.00 | 7,710.00 | 7,950.00 | 7,847.95 | -0.87% | 17,886 |
| Mar 18, 2026 | 7,930.00 | 8,030.00 | 7,860.00 | 8,020.00 | 7,917.05 | 1.13% | 10,711 |
| Mar 17, 2026 | 7,970.00 | 8,070.00 | 7,830.00 | 7,930.00 | 7,828.20 | -0.50% | 16,696 |
| Mar 16, 2026 | 7,980.00 | 8,080.00 | 7,830.00 | 7,970.00 | 7,867.69 | 1.27% | 30,690 |
| Mar 13, 2026 | 7,520.00 | 7,980.00 | 7,500.00 | 7,870.00 | 7,768.97 | 2.21% | 64,322 |
| Mar 12, 2026 | 7,670.00 | 7,710.00 | 7,540.00 | 7,700.00 | 7,601.16 | -0.52% | 20,605 |
| Mar 11, 2026 | 7,580.00 | 7,750.00 | 7,410.00 | 7,740.00 | 7,640.64 | 2.11% | 19,819 |
| Mar 10, 2026 | 7,670.00 | 7,860.00 | 7,380.00 | 7,580.00 | 7,482.70 | -1.56% | 31,645 |