Metalabs Co., Ltd. (KRX:090370)
South Korea · Delayed Price · Currency is KRW 1,722.00
+40.00 (2.38%)
Last updated: Feb 3, 2026, 1:58 PM KST
Metalabs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,678.00 | 1,739.00 | 1,624.00 | 1,710.00 | 1,710.00 | 2.21% | 324,226 |
| Jan 29, 2026 | 1,650.00 | 1,690.00 | 1,598.00 | 1,673.00 | 1,673.00 | 1.39% | 207,879 |
| Jan 28, 2026 | 1,610.00 | 1,650.00 | 1,607.00 | 1,650.00 | 1,650.00 | 2.48% | 142,482 |
| Jan 27, 2026 | 1,679.00 | 1,679.00 | 1,600.00 | 1,610.00 | 1,610.00 | -1.83% | 118,050 |
| Jan 26, 2026 | 1,690.00 | 1,690.00 | 1,570.00 | 1,640.00 | 1,640.00 | 1.42% | 148,117 |
| Jan 23, 2026 | 1,604.00 | 1,639.00 | 1,599.00 | 1,617.00 | 1,617.00 | -0.19% | 142,392 |
| Jan 22, 2026 | 1,630.00 | 1,687.00 | 1,612.00 | 1,620.00 | 1,620.00 | -0.55% | 191,872 |
| Jan 21, 2026 | 1,700.00 | 1,707.00 | 1,624.00 | 1,629.00 | 1,629.00 | -4.63% | 287,801 |
| Jan 20, 2026 | 1,672.00 | 1,839.00 | 1,672.00 | 1,708.00 | 1,708.00 | 2.28% | 888,742 |
| Jan 19, 2026 | 1,706.00 | 1,755.00 | 1,670.00 | 1,670.00 | 1,670.00 | -2.79% | 460,949 |
| Jan 16, 2026 | 2,030.00 | 2,190.00 | 1,680.00 | 1,718.00 | 1,718.00 | -14.10% | 2,605,398 |
| Jan 15, 2026 | 1,541.00 | 2,000.00 | 1,541.00 | 2,000.00 | 2,000.00 | 29.79% | 4,783,238 |
| Jan 14, 2026 | 1,528.00 | 1,569.00 | 1,521.00 | 1,541.00 | 1,541.00 | 0.13% | 142,784 |
| Jan 13, 2026 | 1,536.00 | 1,568.00 | 1,501.00 | 1,539.00 | 1,539.00 | - | 179,675 |
| Jan 12, 2026 | 1,588.00 | 1,588.00 | 1,539.00 | 1,539.00 | 1,539.00 | -3.09% | 144,414 |
| Jan 9, 2026 | 1,520.00 | 1,709.00 | 1,514.00 | 1,588.00 | 1,588.00 | 4.47% | 390,492 |
| Jan 8, 2026 | 1,553.00 | 1,561.00 | 1,520.00 | 1,520.00 | 1,520.00 | -2.88% | 92,582 |
| Jan 7, 2026 | 1,601.00 | 1,601.00 | 1,530.00 | 1,565.00 | 1,565.00 | -0.82% | 155,332 |
| Jan 6, 2026 | 1,660.00 | 1,665.00 | 1,551.00 | 1,578.00 | 1,578.00 | -5.51% | 295,052 |
| Jan 5, 2026 | 1,730.00 | 1,800.00 | 1,645.00 | 1,670.00 | 1,670.00 | -3.41% | 324,424 |
| Jan 2, 2026 | 1,645.00 | 1,738.00 | 1,643.00 | 1,729.00 | 1,729.00 | 5.11% | 231,802 |
| Dec 30, 2025 | 1,794.00 | 1,810.00 | 1,639.00 | 1,645.00 | 1,645.00 | -3.18% | 473,229 |
| Dec 29, 2025 | 1,720.00 | 1,720.00 | 1,670.00 | 1,699.00 | 1,699.00 | -1.22% | 293,303 |
| Dec 26, 2025 | 1,737.00 | 1,875.00 | 1,710.00 | 1,720.00 | 1,720.00 | -1.15% | 610,302 |
| Dec 24, 2025 | 1,786.00 | 1,855.00 | 1,671.00 | 1,740.00 | 1,740.00 | -2.58% | 1,100,229 |
| Dec 23, 2025 | 1,863.00 | 2,180.00 | 1,786.00 | 1,786.00 | 1,786.00 | -2.72% | 2,106,883 |
| Dec 22, 2025 | 1,930.00 | 1,958.00 | 1,826.00 | 1,836.00 | 1,836.00 | -5.31% | 889,748 |
| 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 |