Metalabs Co., Ltd. (KRX:090370)
South Korea · Delayed Price · Currency is KRW 1,939.00
-201.00 (-9.39%)
Dec 19, 2025, 3:30 PM KST
Metalabs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2,140.00 | 2,170.00 | 1,765.00 | 1,939.00 | 1,939.00 | -9.39% | 3,140,300 |
| Dec 18, 2025 | 2,630.00 | 2,630.00 | 2,045.00 | 2,140.00 | 2,140.00 | 5.68% | 13,671,100 |
| Dec 17, 2025 | 1,620.00 | 2,025.00 | 1,620.00 | 2,025.00 | 2,025.00 | 29.72% | 1,298,612 |
| Dec 16, 2025 | 1,441.00 | 1,849.00 | 1,409.00 | 1,561.00 | 1,561.00 | 8.25% | 2,041,054 |
| Dec 15, 2025 | 1,477.00 | 1,477.00 | 1,417.00 | 1,442.00 | 1,442.00 | -2.37% | 108,794 |
| Dec 12, 2025 | 1,510.00 | 1,514.00 | 1,449.00 | 1,477.00 | 1,477.00 | -2.19% | 87,539 |
| Dec 11, 2025 | 1,488.00 | 1,539.00 | 1,468.00 | 1,510.00 | 1,510.00 | 1.48% | 156,961 |
| Dec 10, 2025 | 1,451.00 | 1,510.00 | 1,451.00 | 1,488.00 | 1,488.00 | 2.55% | 80,001 |
| Dec 9, 2025 | 1,456.00 | 1,494.00 | 1,451.00 | 1,451.00 | 1,451.00 | -1.63% | 77,913 |
| Dec 8, 2025 | 1,490.00 | 1,532.00 | 1,450.00 | 1,475.00 | 1,475.00 | -1.01% | 93,840 |
| Dec 5, 2025 | 1,447.00 | 1,490.00 | 1,446.00 | 1,490.00 | 1,490.00 | 2.97% | 108,509 |
| Dec 4, 2025 | 1,542.00 | 1,542.00 | 1,390.00 | 1,447.00 | 1,447.00 | -6.16% | 240,072 |
| Dec 3, 2025 | 1,512.00 | 1,583.00 | 1,500.00 | 1,542.00 | 1,542.00 | 1.85% | 178,407 |
| Dec 2, 2025 | 1,515.00 | 1,521.00 | 1,490.00 | 1,514.00 | 1,514.00 | -0.07% | 76,403 |
| Dec 1, 2025 | 1,507.00 | 1,536.00 | 1,496.00 | 1,515.00 | 1,515.00 | 1.27% | 204,335 |
| Nov 28, 2025 | 1,482.00 | 1,540.00 | 1,482.00 | 1,496.00 | 1,496.00 | 1.01% | 136,804 |
| Nov 27, 2025 | 1,500.00 | 1,541.00 | 1,469.00 | 1,481.00 | 1,481.00 | -1.07% | 206,159 |
| Nov 26, 2025 | 1,545.00 | 1,545.00 | 1,450.00 | 1,497.00 | 1,497.00 | -0.86% | 153,764 |
| Nov 25, 2025 | 1,554.00 | 1,554.00 | 1,450.00 | 1,510.00 | 1,510.00 | -0.92% | 247,349 |
| Nov 24, 2025 | 1,605.00 | 1,610.00 | 1,522.00 | 1,524.00 | 1,524.00 | -4.99% | 289,795 |
| Nov 21, 2025 | 1,770.00 | 1,770.00 | 1,601.00 | 1,604.00 | 1,604.00 | -9.48% | 494,963 |
| Nov 20, 2025 | 1,847.00 | 1,884.00 | 1,762.00 | 1,772.00 | 1,772.00 | -2.32% | 950,728 |
| Nov 19, 2025 | 2,030.00 | 2,050.00 | 1,788.00 | 1,814.00 | 1,814.00 | -11.08% | 1,356,792 |
| Nov 18, 2025 | 1,900.00 | 2,395.00 | 1,867.00 | 2,040.00 | 2,040.00 | 8.92% | 13,056,780 |
| Nov 17, 2025 | 2,400.00 | 2,470.00 | 1,827.00 | 1,873.00 | 1,873.00 | -10.81% | 2,853,971 |
| Nov 14, 2025 | 1,631.00 | 2,100.00 | 1,631.00 | 2,100.00 | 2,100.00 | 29.79% | 2,380,383 |
| Nov 13, 2025 | 1,616.00 | 1,641.00 | 1,600.00 | 1,618.00 | 1,618.00 | -0.74% | 130,531 |
| Nov 12, 2025 | 1,737.00 | 1,737.00 | 1,611.00 | 1,630.00 | 1,630.00 | -2.22% | 148,911 |
| Nov 11, 2025 | 1,669.00 | 1,700.00 | 1,620.00 | 1,667.00 | 1,667.00 | 0.06% | 110,036 |
| Nov 10, 2025 | 1,677.00 | 1,741.00 | 1,601.00 | 1,666.00 | 1,666.00 | -0.66% | 181,745 |
| Nov 7, 2025 | 1,610.00 | 1,830.00 | 1,600.00 | 1,677.00 | 1,677.00 | -3.18% | 514,245 |
| Nov 6, 2025 | 1,834.00 | 1,840.00 | 1,732.00 | 1,732.00 | 1,732.00 | -5.56% | 405,582 |
| Nov 5, 2025 | 1,750.00 | 1,839.00 | 1,663.00 | 1,834.00 | 1,834.00 | 4.26% | 571,995 |
| Nov 4, 2025 | 1,731.00 | 1,870.00 | 1,669.00 | 1,759.00 | 1,759.00 | - | 698,175 |
| Nov 3, 2025 | 1,789.00 | 1,790.00 | 1,669.00 | 1,759.00 | 1,759.00 | 0.34% | 564,262 |
| Oct 31, 2025 | 1,977.00 | 2,030.00 | 1,734.00 | 1,753.00 | 1,753.00 | -11.91% | 1,414,354 |
| Oct 30, 2025 | 1,983.00 | 2,470.00 | 1,941.00 | 1,990.00 | 1,990.00 | - | 6,329,302 |
| Oct 29, 2025 | 2,390.00 | 2,615.00 | 1,956.00 | 1,990.00 | 1,990.00 | -5.69% | 11,215,410 |
| Oct 28, 2025 | 1,723.00 | 2,110.00 | 1,709.00 | 2,110.00 | 2,110.00 | 29.77% | 11,270,220 |
| Oct 27, 2025 | 1,251.00 | 1,626.00 | 1,248.00 | 1,626.00 | 1,626.00 | 29.98% | 2,824,469 |
| Oct 24, 2025 | 1,250.00 | 1,303.00 | 1,248.00 | 1,251.00 | 1,251.00 | 0.08% | 23,602 |
| Oct 23, 2025 | 1,253.00 | 1,300.00 | 1,246.00 | 1,250.00 | 1,250.00 | -0.08% | 35,602 |
| Oct 22, 2025 | 1,268.00 | 1,305.00 | 1,246.00 | 1,251.00 | 1,251.00 | -1.34% | 36,731 |
| Oct 21, 2025 | 1,289.00 | 1,300.00 | 1,268.00 | 1,268.00 | 1,268.00 | -2.76% | 54,447 |
| Oct 20, 2025 | 1,300.00 | 1,310.00 | 1,282.00 | 1,304.00 | 1,304.00 | -0.76% | 45,740 |
| Oct 17, 2025 | 1,331.00 | 1,334.00 | 1,285.00 | 1,314.00 | 1,314.00 | -1.28% | 67,070 |
| Oct 16, 2025 | 1,325.00 | 1,351.00 | 1,297.00 | 1,331.00 | 1,331.00 | 0.91% | 37,142 |
| Oct 15, 2025 | 1,271.00 | 1,330.00 | 1,267.00 | 1,319.00 | 1,319.00 | 3.78% | 82,805 |
| Oct 14, 2025 | 1,289.00 | 1,298.00 | 1,260.00 | 1,271.00 | 1,271.00 | -0.86% | 50,813 |
| Oct 13, 2025 | 1,320.00 | 1,351.00 | 1,225.00 | 1,282.00 | 1,282.00 | -2.73% | 72,829 |