Metalabs Co., Ltd. (KRX:090370)
South Korea · Delayed Price · Currency is KRW 1,044.00
-16.00 (-1.51%)
Last updated: Jul 21, 2026, 2:41 PM KST
Metalabs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,090.00 | 1,090.00 | 1,040.00 | 1,060.00 | 1,060.00 | -2.75% | 47,678 |
| Jul 16, 2026 | 1,107.00 | 1,142.00 | 1,082.00 | 1,090.00 | 1,090.00 | -1.54% | 55,308 |
| Jul 15, 2026 | 1,100.00 | 1,150.00 | 1,062.00 | 1,107.00 | 1,107.00 | 0.64% | 73,520 |
| Jul 14, 2026 | 1,066.00 | 1,100.00 | 1,042.00 | 1,100.00 | 1,100.00 | 2.33% | 48,552 |
| Jul 13, 2026 | 1,132.00 | 1,132.00 | 1,056.00 | 1,075.00 | 1,075.00 | -1.47% | 56,855 |
| Jul 10, 2026 | 1,090.00 | 1,099.00 | 1,061.00 | 1,091.00 | 1,091.00 | 2.15% | 21,389 |
| Jul 9, 2026 | 1,082.00 | 1,105.00 | 1,056.00 | 1,068.00 | 1,068.00 | -1.29% | 30,838 |
| Jul 8, 2026 | 1,109.00 | 1,167.00 | 1,075.00 | 1,082.00 | 1,082.00 | -3.22% | 21,106 |
| Jul 7, 2026 | 1,057.00 | 1,126.00 | 1,040.00 | 1,118.00 | 1,118.00 | -0.09% | 79,630 |
| Jul 6, 2026 | 1,175.00 | 1,175.00 | 1,079.00 | 1,119.00 | 1,119.00 | -0.09% | 7,576 |
| Jul 3, 2026 | 1,113.00 | 1,190.00 | 1,072.00 | 1,120.00 | 1,120.00 | -0.27% | 50,485 |
| Jul 2, 2026 | 1,115.00 | 1,125.00 | 1,061.00 | 1,123.00 | 1,123.00 | 1.35% | 34,145 |
| Jul 1, 2026 | 1,110.00 | 1,147.00 | 1,089.00 | 1,108.00 | 1,108.00 | 0.27% | 35,569 |
| Jun 30, 2026 | 1,081.00 | 1,113.00 | 1,071.00 | 1,105.00 | 1,105.00 | 2.22% | 24,289 |
| Jun 29, 2026 | 1,031.00 | 1,111.00 | 1,031.00 | 1,081.00 | 1,081.00 | 3.94% | 38,677 |
| Jun 26, 2026 | 1,053.00 | 1,189.00 | 1,031.00 | 1,040.00 | 1,040.00 | -1.61% | 65,992 |
| Jun 25, 2026 | 1,070.00 | 1,104.00 | 1,054.00 | 1,057.00 | 1,057.00 | -1.03% | 52,349 |
| Jun 24, 2026 | 1,051.00 | 1,094.00 | 1,051.00 | 1,068.00 | 1,068.00 | 0.85% | 60,038 |
| Jun 23, 2026 | 1,135.00 | 1,135.00 | 1,051.00 | 1,059.00 | 1,059.00 | -4.42% | 52,144 |
| Jun 22, 2026 | 1,087.00 | 1,138.00 | 1,086.00 | 1,108.00 | 1,108.00 | -0.54% | 63,464 |
| Jun 19, 2026 | 1,157.00 | 1,181.00 | 1,103.00 | 1,114.00 | 1,114.00 | -3.72% | 108,034 |
| Jun 18, 2026 | 1,184.00 | 1,200.00 | 1,135.00 | 1,157.00 | 1,157.00 | -1.87% | 103,563 |
| Jun 17, 2026 | 1,120.00 | 1,264.00 | 1,118.00 | 1,179.00 | 1,179.00 | 5.46% | 261,916 |
| Jun 16, 2026 | 1,155.00 | 1,190.00 | 1,090.00 | 1,118.00 | 1,118.00 | -5.25% | 265,947 |
| Jun 15, 2026 | 1,280.00 | 1,410.00 | 1,180.00 | 1,180.00 | 1,180.00 | 8.66% | 1,517,368 |
| Jun 12, 2026 | 1,078.00 | 1,110.00 | 1,078.00 | 1,086.00 | 1,086.00 | 0.84% | 22,460 |
| Jun 11, 2026 | 1,083.00 | 1,129.00 | 1,068.00 | 1,077.00 | 1,077.00 | -0.55% | 32,728 |
| Jun 10, 2026 | 1,074.00 | 1,149.00 | 1,070.00 | 1,083.00 | 1,083.00 | 0.84% | 33,476 |
| Jun 9, 2026 | 1,149.00 | 1,263.00 | 1,051.00 | 1,074.00 | 1,074.00 | -6.53% | 337,423 |
| Jun 8, 2026 | 1,130.00 | 1,173.00 | 1,124.00 | 1,149.00 | 1,149.00 | -2.54% | 59,855 |
| Jun 5, 2026 | 1,174.00 | 1,245.00 | 1,152.00 | 1,179.00 | 1,179.00 | 0.43% | 28,970 |
| Jun 4, 2026 | 1,180.00 | 1,248.00 | 1,170.00 | 1,174.00 | 1,174.00 | -1.34% | 26,768 |
| Jun 2, 2026 | 1,202.00 | 1,202.00 | 1,126.00 | 1,190.00 | 1,190.00 | -1.00% | 51,959 |
| Jun 1, 2026 | 1,326.00 | 1,329.00 | 1,202.00 | 1,202.00 | 1,202.00 | -7.96% | 51,771 |
| May 29, 2026 | 1,305.00 | 1,336.00 | 1,265.00 | 1,306.00 | 1,306.00 | -2.25% | 36,318 |
| May 28, 2026 | 1,256.00 | 1,370.00 | 1,233.00 | 1,336.00 | 1,336.00 | 6.37% | 60,821 |
| May 27, 2026 | 1,319.00 | 1,319.00 | 1,256.00 | 1,256.00 | 1,256.00 | -3.38% | 43,001 |
| May 26, 2026 | 1,340.00 | 1,410.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.99% | 26,345 |
| May 22, 2026 | 1,310.00 | 1,350.00 | 1,260.00 | 1,340.00 | 1,340.00 | 6.69% | 36,700 |
| May 21, 2026 | 1,326.00 | 1,326.00 | 1,255.00 | 1,256.00 | 1,256.00 | -1.57% | 57,564 |
| May 20, 2026 | 1,320.00 | 1,321.00 | 1,275.00 | 1,276.00 | 1,276.00 | -3.33% | 38,480 |
| May 19, 2026 | 1,335.00 | 1,360.00 | 1,320.00 | 1,320.00 | 1,320.00 | -1.12% | 26,587 |
| May 18, 2026 | 1,436.00 | 1,436.00 | 1,316.00 | 1,335.00 | 1,335.00 | - | 27,637 |
| May 15, 2026 | 1,418.00 | 1,436.00 | 1,316.00 | 1,335.00 | 1,335.00 | -3.68% | 42,073 |
| May 14, 2026 | 1,364.00 | 1,419.00 | 1,364.00 | 1,386.00 | 1,386.00 | 1.61% | 39,951 |
| May 13, 2026 | 1,344.00 | 1,412.00 | 1,302.00 | 1,364.00 | 1,364.00 | 4.04% | 136,813 |
| May 12, 2026 | 1,324.00 | 1,338.00 | 1,293.00 | 1,311.00 | 1,311.00 | -1.80% | 55,325 |
| May 11, 2026 | 1,382.00 | 1,382.00 | 1,329.00 | 1,335.00 | 1,335.00 | -3.40% | 63,508 |
| May 8, 2026 | 1,390.00 | 1,406.00 | 1,368.00 | 1,382.00 | 1,382.00 | 0.07% | 45,392 |
| May 7, 2026 | 1,401.00 | 1,423.00 | 1,381.00 | 1,381.00 | 1,381.00 | -2.26% | 40,117 |