Metalabs Co., Ltd. (KRX:090370)
South Korea · Delayed Price · Currency is KRW 1,274.00
-3.00 (-0.23%)
Last updated: Sep 9, 2025, 12:55 PM KST
Metalabs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,300.00 | 1,303.00 | 1,263.00 | 1,274.00 | 1,274.00 | -0.23% | 23,280 |
| 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 |
| Aug 20, 2025 | 1,340.00 | 1,340.00 | 1,292.00 | 1,300.00 | 1,300.00 | -0.76% | 13,604 |
| Aug 19, 2025 | 1,326.00 | 1,338.00 | 1,306.00 | 1,310.00 | 1,310.00 | -1.21% | 8,675 |
| Aug 18, 2025 | 1,346.00 | 1,346.00 | 1,309.00 | 1,326.00 | 1,326.00 | 0.30% | 12,572 |
| Aug 14, 2025 | 1,349.00 | 1,349.00 | 1,316.00 | 1,322.00 | 1,322.00 | 0.15% | 12,740 |
| Aug 13, 2025 | 1,359.00 | 1,359.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.30% | 6,448 |
| Aug 12, 2025 | 1,346.00 | 1,367.00 | 1,324.00 | 1,324.00 | 1,324.00 | -1.78% | 29,560 |
| Aug 11, 2025 | 1,341.00 | 1,363.00 | 1,341.00 | 1,348.00 | 1,348.00 | -0.30% | 6,780 |
| Aug 8, 2025 | 1,366.00 | 1,366.00 | 1,325.00 | 1,352.00 | 1,352.00 | 0.37% | 89,476 |
| Aug 7, 2025 | 1,340.00 | 1,354.00 | 1,327.00 | 1,347.00 | 1,347.00 | 0.52% | 7,608 |
| Aug 6, 2025 | 1,331.00 | 1,347.00 | 1,310.00 | 1,340.00 | 1,340.00 | 1.21% | 22,067 |
| Aug 5, 2025 | 1,350.00 | 1,366.00 | 1,324.00 | 1,324.00 | 1,324.00 | -1.93% | 40,111 |
| Aug 4, 2025 | 1,320.00 | 1,363.00 | 1,303.00 | 1,350.00 | 1,350.00 | 1.20% | 33,862 |
| Aug 1, 2025 | 1,352.00 | 1,352.00 | 1,315.00 | 1,334.00 | 1,334.00 | -1.48% | 24,877 |
| Jul 31, 2025 | 1,360.00 | 1,360.00 | 1,323.00 | 1,354.00 | 1,354.00 | -0.81% | 53,966 |
| Jul 30, 2025 | 1,340.00 | 1,371.00 | 1,331.00 | 1,365.00 | 1,365.00 | 0.89% | 90,128 |
| Jul 29, 2025 | 1,331.00 | 1,370.00 | 1,319.00 | 1,353.00 | 1,353.00 | 1.58% | 43,900 |
| Jul 28, 2025 | 1,355.00 | 1,355.00 | 1,310.00 | 1,332.00 | 1,332.00 | -1.70% | 46,918 |
| Jul 25, 2025 | 1,376.00 | 1,384.00 | 1,354.00 | 1,355.00 | 1,355.00 | -2.52% | 31,961 |
| Jul 24, 2025 | 1,392.00 | 1,399.00 | 1,371.00 | 1,390.00 | 1,390.00 | - | 21,173 |
| Jul 23, 2025 | 1,365.00 | 1,400.00 | 1,365.00 | 1,390.00 | 1,390.00 | 0.72% | 58,373 |
| Jul 22, 2025 | 1,377.00 | 1,399.00 | 1,355.00 | 1,380.00 | 1,380.00 | -0.58% | 53,919 |
| Jul 21, 2025 | 1,377.00 | 1,408.00 | 1,342.00 | 1,388.00 | 1,388.00 | 0.58% | 57,059 |
| Jul 18, 2025 | 1,377.00 | 1,380.00 | 1,340.00 | 1,380.00 | 1,380.00 | 0.73% | 22,220 |
| Jul 17, 2025 | 1,346.00 | 1,370.00 | 1,342.00 | 1,370.00 | 1,370.00 | 0.96% | 19,687 |
| Jul 16, 2025 | 1,370.00 | 1,372.00 | 1,347.00 | 1,357.00 | 1,357.00 | -0.44% | 54,242 |
| Jul 15, 2025 | 1,339.00 | 1,375.00 | 1,319.00 | 1,363.00 | 1,363.00 | 2.02% | 90,891 |
| Jul 14, 2025 | 1,401.00 | 1,401.00 | 1,335.00 | 1,336.00 | 1,336.00 | -4.64% | 116,742 |
| Jul 11, 2025 | 1,409.00 | 1,425.00 | 1,356.00 | 1,401.00 | 1,401.00 | -0.57% | 70,961 |
| Jul 10, 2025 | 1,377.00 | 1,455.00 | 1,377.00 | 1,409.00 | 1,409.00 | 1.29% | 35,852 |
| Jul 9, 2025 | 1,381.00 | 1,400.00 | 1,367.00 | 1,391.00 | 1,391.00 | 0.51% | 42,005 |
| Jul 8, 2025 | 1,405.00 | 1,405.00 | 1,361.00 | 1,384.00 | 1,384.00 | -1.49% | 30,756 |
| Jul 7, 2025 | 1,388.00 | 1,412.00 | 1,373.00 | 1,405.00 | 1,405.00 | 1.22% | 21,664 |
| Jul 4, 2025 | 1,374.00 | 1,469.00 | 1,358.00 | 1,388.00 | 1,388.00 | 0.87% | 49,354 |
| Jul 3, 2025 | 1,370.00 | 1,390.00 | 1,359.00 | 1,376.00 | 1,376.00 | 0.29% | 41,105 |
| Jul 2, 2025 | 1,385.00 | 1,385.00 | 1,338.00 | 1,372.00 | 1,372.00 | -0.15% | 43,579 |
| Jul 1, 2025 | 1,337.00 | 1,374.00 | 1,332.00 | 1,374.00 | 1,374.00 | 1.78% | 37,078 |