MeatBox Global Inc. (KOSDAQ:475460)
South Korea · Delayed Price · Currency is KRW 8,340.00
-10.00 (-0.12%)
At close: Apr 30, 2026
MeatBox Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8,300.00 | 8,450.00 | 8,240.00 | 8,340.00 | 8,340.00 | -0.12% | 31,176 |
| Apr 29, 2026 | 8,370.00 | 8,370.00 | 8,230.00 | 8,350.00 | 8,350.00 | 0.97% | 17,792 |
| 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% | 16,671 |
| 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% | 17,621 |
| Apr 22, 2026 | 8,060.00 | 8,240.00 | 7,990.00 | 8,220.00 | 8,220.00 | 1.86% | 23,352 |
| 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% | 16,721 |
| 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% | 21,911 |
| Apr 14, 2026 | 7,690.00 | 7,910.00 | 7,690.00 | 7,910.00 | 7,910.00 | 2.06% | 13,708 |
| 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% | 18,123 |
| 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% | 13,943 |
| Apr 6, 2026 | 7,540.00 | 7,850.00 | 7,350.00 | 7,420.00 | 7,420.00 | -2.37% | 22,354 |
| 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% | 13,339 |
| 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 |
| Mar 9, 2026 | 7,440.00 | 7,920.00 | 7,070.00 | 7,700.00 | 7,601.16 | 2.67% | 77,622 |
| Mar 6, 2026 | 7,110.00 | 7,750.00 | 7,110.00 | 7,500.00 | 7,403.72 | 2.04% | 155,100 |
| Mar 5, 2026 | 6,770.00 | 7,350.00 | 6,770.00 | 7,350.00 | 7,255.65 | 9.21% | 46,070 |
| Mar 4, 2026 | 7,060.00 | 7,280.00 | 6,550.00 | 6,730.00 | 6,643.61 | -8.31% | 109,081 |
| Mar 3, 2026 | 7,490.00 | 7,670.00 | 7,270.00 | 7,340.00 | 7,245.78 | -2.39% | 57,366 |
| Feb 27, 2026 | 7,800.00 | 7,880.00 | 7,520.00 | 7,520.00 | 7,423.47 | -3.34% | 68,416 |
| Feb 26, 2026 | 8,020.00 | 8,110.00 | 7,780.00 | 7,780.00 | 7,680.13 | -3.59% | 85,972 |
| Feb 25, 2026 | 8,190.00 | 8,260.00 | 8,030.00 | 8,070.00 | 7,966.41 | -0.98% | 53,274 |
| Feb 24, 2026 | 8,050.00 | 8,280.00 | 8,050.00 | 8,150.00 | 8,045.38 | 0.87% | 48,824 |
| Feb 23, 2026 | 8,100.00 | 8,900.00 | 8,000.00 | 8,080.00 | 7,976.28 | -0.86% | 368,100 |
| Feb 20, 2026 | 8,180.00 | 8,250.00 | 8,140.00 | 8,150.00 | 8,045.38 | -1.09% | 18,635 |
| Feb 19, 2026 | 8,190.00 | 8,280.00 | 8,040.00 | 8,240.00 | 8,134.22 | 0.61% | 30,989 |