Metalabs Co., Ltd. (KRX:090370)
South Korea · Delayed Price · Currency is KRW 1,834.00
+75.00 (4.26%)
At close: Nov 5, 2025
Metalabs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1,750.00 | 1,839.00 | 1,663.00 | 1,807.00 | 1,807.00 | 2.73% | 538,364 |
| 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% | 589,670 |
| Oct 31, 2025 | 1,977.00 | 2,030.00 | 1,734.00 | 1,753.00 | 1,753.00 | -11.91% | 1,422,242 |
| 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% | 11,229,933 |
| Oct 28, 2025 | 1,723.00 | 2,110.00 | 1,709.00 | 2,110.00 | 2,110.00 | 29.77% | 11,270,228 |
| 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% | 24,195 |
| Oct 23, 2025 | 1,253.00 | 1,300.00 | 1,246.00 | 1,250.00 | 1,250.00 | -0.08% | 37,160 |
| 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% | 56,182 |
| 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% | 68,765 |
| 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% | 82,830 |
| 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% | 76,316 |
| Oct 10, 2025 | 1,316.00 | 1,348.00 | 1,311.00 | 1,318.00 | 1,318.00 | 0.15% | 23,206 |
| Oct 2, 2025 | 1,306.00 | 1,344.00 | 1,306.00 | 1,316.00 | 1,316.00 | 0.84% | 38,539 |
| Oct 1, 2025 | 1,324.00 | 1,361.00 | 1,305.00 | 1,305.00 | 1,305.00 | -1.44% | 45,235 |
| Sep 30, 2025 | 1,322.00 | 1,341.00 | 1,314.00 | 1,324.00 | 1,324.00 | -0.68% | 3,062 |
| Sep 29, 2025 | 1,350.00 | 1,361.00 | 1,333.00 | 1,333.00 | 1,333.00 | -1.19% | 8,053 |
| Sep 26, 2025 | 1,368.00 | 1,389.00 | 1,349.00 | 1,349.00 | 1,349.00 | -1.39% | 41,234 |
| Sep 25, 2025 | 1,377.00 | 1,397.00 | 1,355.00 | 1,368.00 | 1,368.00 | -1.51% | 12,338 |
| Sep 24, 2025 | 1,370.00 | 1,390.00 | 1,327.00 | 1,389.00 | 1,389.00 | 1.39% | 30,037 |
| Sep 23, 2025 | 1,340.00 | 1,370.00 | 1,321.00 | 1,370.00 | 1,370.00 | 2.24% | 31,729 |
| Sep 22, 2025 | 1,312.00 | 1,398.00 | 1,312.00 | 1,340.00 | 1,340.00 | 1.06% | 21,022 |
| Sep 19, 2025 | 1,334.00 | 1,347.00 | 1,326.00 | 1,326.00 | 1,326.00 | -0.60% | 16,977 |
| Sep 18, 2025 | 1,363.00 | 1,449.00 | 1,327.00 | 1,334.00 | 1,334.00 | -3.19% | 71,699 |
| Sep 17, 2025 | 1,404.00 | 1,410.00 | 1,333.00 | 1,378.00 | 1,378.00 | 3.38% | 107,678 |
| Sep 16, 2025 | 1,340.00 | 1,369.00 | 1,332.00 | 1,333.00 | 1,333.00 | -0.52% | 90,732 |
| Sep 15, 2025 | 1,350.00 | 1,350.00 | 1,314.00 | 1,340.00 | 1,340.00 | -0.74% | 29,471 |
| Sep 12, 2025 | 1,312.00 | 1,352.00 | 1,299.00 | 1,350.00 | 1,350.00 | 2.90% | 70,703 |
| Sep 11, 2025 | 1,305.00 | 1,333.00 | 1,294.00 | 1,312.00 | 1,312.00 | 0.54% | 25,524 |
| Sep 10, 2025 | 1,304.00 | 1,356.00 | 1,277.00 | 1,305.00 | 1,305.00 | 2.68% | 122,381 |
| Sep 9, 2025 | 1,300.00 | 1,304.00 | 1,263.00 | 1,271.00 | 1,271.00 | -0.47% | 38,480 |
| Sep 8, 2025 | 1,277.00 | 1,308.00 | 1,276.00 | 1,277.00 | 1,277.00 | -0.16% | 14,076 |
| Sep 5, 2025 | 1,300.00 | 1,300.00 | 1,262.00 | 1,279.00 | 1,279.00 | 0.63% | 17,618 |
| Sep 4, 2025 | 1,273.00 | 1,309.00 | 1,271.00 | 1,271.00 | 1,271.00 | -0.16% | 15,953 |
| Sep 3, 2025 | 1,277.00 | 1,318.00 | 1,262.00 | 1,273.00 | 1,273.00 | -0.31% | 28,240 |
| Sep 2, 2025 | 1,283.00 | 1,380.00 | 1,264.00 | 1,277.00 | 1,277.00 | -0.78% | 41,116 |
| Sep 1, 2025 | 1,288.00 | 1,321.00 | 1,269.00 | 1,287.00 | 1,287.00 | -0.85% | 13,938 |
| Aug 29, 2025 | 1,305.00 | 1,312.00 | 1,290.00 | 1,298.00 | 1,298.00 | 0.15% | 11,609 |
| Aug 28, 2025 | 1,328.00 | 1,328.00 | 1,296.00 | 1,296.00 | 1,296.00 | -1.97% | 12,823 |
| Aug 27, 2025 | 1,325.00 | 1,325.00 | 1,315.00 | 1,322.00 | 1,322.00 | 0.69% | 9,965 |
| Aug 26, 2025 | 1,294.00 | 1,320.00 | 1,279.00 | 1,313.00 | 1,313.00 | 1.47% | 13,092 |
| Aug 25, 2025 | 1,293.00 | 1,323.00 | 1,285.00 | 1,294.00 | 1,294.00 | 0.08% | 7,242 |
| Aug 22, 2025 | 1,304.00 | 1,325.00 | 1,290.00 | 1,293.00 | 1,293.00 | -0.84% | 10,431 |
| Aug 21, 2025 | 1,285.00 | 1,345.00 | 1,285.00 | 1,304.00 | 1,304.00 | 0.31% | 56,874 |