MeatBox Global Inc. (KOSDAQ:475460)
South Korea · Delayed Price · Currency is KRW 6,100.00
+140.00 (2.35%)
At close: Aug 24, 2026
MeatBox Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5,950.00 | 6,200.00 | 5,950.00 | 6,100.00 | 6,100.00 | 2.35% | 3,839 |
| Aug 21, 2026 | 6,070.00 | 6,130.00 | 5,930.00 | 5,960.00 | 5,960.00 | -3.40% | 3,719 |
| Aug 20, 2026 | 5,990.00 | 6,220.00 | 5,990.00 | 6,170.00 | 6,170.00 | 0.65% | 3,654 |
| Aug 19, 2026 | 6,000.00 | 6,200.00 | 5,930.00 | 6,130.00 | 6,130.00 | -1.45% | 15,858 |
| Aug 18, 2026 | 6,130.00 | 6,490.00 | 6,130.00 | 6,220.00 | 6,220.00 | -2.35% | 11,639 |
| Aug 14, 2026 | 6,350.00 | 6,450.00 | 6,200.00 | 6,370.00 | 6,370.00 | 1.59% | 13,324 |
| Aug 13, 2026 | 6,290.00 | 6,310.00 | 6,230.00 | 6,270.00 | 6,270.00 | -0.32% | 12,463 |
| Aug 12, 2026 | 6,190.00 | 6,290.00 | 6,050.00 | 6,290.00 | 6,290.00 | 3.45% | 7,392 |
| Aug 11, 2026 | 5,760.00 | 6,100.00 | 5,760.00 | 6,080.00 | 6,080.00 | 1.50% | 6,486 |
| Aug 10, 2026 | 6,000.00 | 6,000.00 | 5,620.00 | 5,990.00 | 5,990.00 | 3.99% | 7,073 |
| Aug 7, 2026 | 5,780.00 | 5,860.00 | 5,700.00 | 5,760.00 | 5,760.00 | -0.35% | 4,320 |
| Aug 6, 2026 | 5,790.00 | 5,810.00 | 5,710.00 | 5,780.00 | 5,780.00 | -0.17% | 3,330 |
| Aug 5, 2026 | 6,000.00 | 6,000.00 | 5,780.00 | 5,790.00 | 5,790.00 | -0.34% | 3,095 |
| Aug 4, 2026 | 5,410.00 | 5,820.00 | 5,410.00 | 5,810.00 | 5,810.00 | 3.38% | 7,476 |
| Aug 3, 2026 | 5,230.00 | 5,620.00 | 5,230.00 | 5,620.00 | 5,620.00 | 4.07% | 9,115 |
| Jul 31, 2026 | 5,210.00 | 5,460.00 | 5,210.00 | 5,400.00 | 5,400.00 | 2.47% | 15,309 |
| Jul 30, 2026 | 5,350.00 | 5,620.00 | 5,090.00 | 5,270.00 | 5,270.00 | -3.66% | 12,709 |
| Jul 29, 2026 | 5,480.00 | 5,540.00 | 5,250.00 | 5,470.00 | 5,470.00 | -0.18% | 18,775 |
| Jul 28, 2026 | 5,260.00 | 5,640.00 | 5,260.00 | 5,480.00 | 5,480.00 | -1.97% | 19,318 |
| Jul 27, 2026 | 5,350.00 | 5,640.00 | 5,350.00 | 5,590.00 | 5,590.00 | - | 21,930 |
| Jul 24, 2026 | 5,580.00 | 5,810.00 | 5,560.00 | 5,590.00 | 5,590.00 | -2.78% | 12,645 |
| Jul 23, 2026 | 5,550.00 | 5,780.00 | 5,550.00 | 5,750.00 | 5,750.00 | 3.60% | 3,354 |
| Jul 22, 2026 | 5,580.00 | 5,790.00 | 5,550.00 | 5,550.00 | 5,550.00 | - | 13,730 |
| Jul 21, 2026 | 5,380.00 | 5,600.00 | 5,380.00 | 5,550.00 | 5,550.00 | -0.18% | 14,756 |
| 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 |