MeatBox Global Inc. (KOSDAQ:475460)
South Korea · Delayed Price · Currency is KRW 5,560.00
-90.00 (-1.59%)
At close: Jul 20, 2026
MeatBox Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5,560.00 | 5,640.00 | 5,500.00 | 5,560.00 | 5,560.00 | -1.59% | 26,033 |
| Jul 16, 2026 | 5,690.00 | 5,770.00 | 5,580.00 | 5,650.00 | 5,650.00 | 0.71% | 22,131 |
| Jul 15, 2026 | 5,550.00 | 5,680.00 | 5,550.00 | 5,610.00 | 5,610.00 | 1.08% | 12,045 |
| Jul 14, 2026 | 5,640.00 | 5,740.00 | 5,450.00 | 5,550.00 | 5,550.00 | -4.31% | 21,376 |
| Jul 13, 2026 | 5,790.00 | 6,020.00 | 5,710.00 | 5,800.00 | 5,800.00 | -2.52% | 20,574 |
| Jul 10, 2026 | 5,510.00 | 5,970.00 | 5,510.00 | 5,950.00 | 5,950.00 | 7.21% | 9,072 |
| Jul 9, 2026 | 5,270.00 | 5,860.00 | 5,270.00 | 5,550.00 | 5,550.00 | -2.29% | 10,154 |
| Jul 8, 2026 | 5,840.00 | 5,860.00 | 5,680.00 | 5,680.00 | 5,680.00 | -3.57% | 11,641 |
| Jul 7, 2026 | 5,650.00 | 6,000.00 | 5,650.00 | 5,890.00 | 5,890.00 | -2.81% | 13,623 |
| Jul 6, 2026 | 5,910.00 | 6,100.00 | 5,750.00 | 6,060.00 | 6,060.00 | 1.85% | 8,243 |
| Jul 3, 2026 | 5,820.00 | 6,000.00 | 5,710.00 | 5,950.00 | 5,950.00 | -0.34% | 11,335 |
| Jul 2, 2026 | 5,830.00 | 5,980.00 | 5,640.00 | 5,970.00 | 5,970.00 | 1.70% | 12,375 |
| Jul 1, 2026 | 6,250.00 | 6,250.00 | 5,740.00 | 5,870.00 | 5,870.00 | -7.99% | 15,901 |
| Jun 30, 2026 | 5,450.00 | 6,380.00 | 5,320.00 | 6,380.00 | 6,380.00 | 12.32% | 29,495 |
| Jun 29, 2026 | 5,880.00 | 5,880.00 | 5,430.00 | 5,680.00 | 5,680.00 | 4.60% | 5,842 |
| 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 |