Metalabs Co., Ltd. (KRX:090370)
South Korea · Delayed Price · Currency is KRW 1,104.00
+9.00 (0.82%)
Aug 31, 2026, 3:30 PM KST
Metalabs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,165.00 | 1,165.00 | 1,070.00 | 1,093.00 | - | -0.18% | 7,102 |
| Aug 28, 2026 | 1,142.00 | 1,142.00 | 1,065.00 | 1,095.00 | 1,095.00 | -0.73% | 4,500 |
| Aug 27, 2026 | 1,142.00 | 1,142.00 | 1,093.00 | 1,103.00 | 1,103.00 | -0.09% | 6,041 |
| Aug 26, 2026 | 1,125.00 | 1,125.00 | 1,085.00 | 1,104.00 | 1,104.00 | -0.36% | 13,795 |
| Aug 25, 2026 | 1,100.00 | 1,133.00 | 1,090.00 | 1,108.00 | 1,108.00 | -1.16% | 16,613 |
| Aug 24, 2026 | 1,092.00 | 1,136.00 | 1,089.00 | 1,121.00 | 1,121.00 | -0.09% | 23,900 |
| Aug 21, 2026 | 1,162.00 | 1,162.00 | 1,103.00 | 1,122.00 | 1,122.00 | -3.36% | 20,382 |
| Aug 20, 2026 | 1,100.00 | 1,167.00 | 1,072.00 | 1,161.00 | 1,161.00 | 6.51% | 59,277 |
| Aug 19, 2026 | 1,108.00 | 1,109.00 | 1,058.00 | 1,090.00 | 1,090.00 | -0.46% | 26,286 |
| Aug 18, 2026 | 1,116.00 | 1,116.00 | 1,065.00 | 1,095.00 | 1,095.00 | -1.88% | 23,735 |
| Aug 14, 2026 | 1,094.00 | 1,116.00 | 1,074.00 | 1,116.00 | 1,116.00 | 2.39% | 61,005 |
| Aug 13, 2026 | 1,094.00 | 1,094.00 | 1,064.00 | 1,090.00 | 1,090.00 | - | 10,380 |
| Aug 12, 2026 | 1,105.00 | 1,105.00 | 1,087.00 | 1,090.00 | 1,090.00 | - | 11,250 |
| Aug 11, 2026 | 1,119.00 | 1,119.00 | 1,068.00 | 1,090.00 | 1,090.00 | 0.09% | 14,267 |
| Aug 10, 2026 | 1,119.00 | 1,119.00 | 1,056.00 | 1,089.00 | 1,089.00 | - | 16,930 |
| Aug 7, 2026 | 1,086.00 | 1,103.00 | 1,045.00 | 1,089.00 | 1,089.00 | 0.28% | 52,173 |
| Aug 6, 2026 | 1,119.00 | 1,119.00 | 1,071.00 | 1,086.00 | 1,086.00 | -1.18% | 9,173 |
| Aug 5, 2026 | 1,106.00 | 1,123.00 | 1,063.00 | 1,099.00 | 1,099.00 | 2.71% | 25,703 |
| Aug 4, 2026 | 1,070.00 | 1,107.00 | 1,055.00 | 1,070.00 | 1,070.00 | - | 35,350 |
| Aug 3, 2026 | 1,058.00 | 1,072.00 | 1,039.00 | 1,070.00 | 1,070.00 | 4.09% | 37,609 |
| Jul 31, 2026 | 976.00 | 1,062.00 | 944.00 | 1,028.00 | 1,028.00 | 5.33% | 119,050 |
| Jul 30, 2026 | 940.00 | 1,031.00 | 920.00 | 976.00 | 976.00 | 3.72% | 272,856 |
| Jul 29, 2026 | 1,012.00 | 1,034.00 | 911.00 | 941.00 | 941.00 | -7.02% | 85,934 |
| Jul 28, 2026 | 1,041.00 | 1,100.00 | 980.00 | 1,012.00 | 1,012.00 | -4.53% | 114,005 |
| Jul 27, 2026 | 1,057.00 | 1,110.00 | 1,039.00 | 1,060.00 | 1,060.00 | -0.28% | 33,726 |
| Jul 24, 2026 | 1,111.00 | 1,111.00 | 1,045.00 | 1,063.00 | 1,063.00 | -0.47% | 12,087 |
| Jul 23, 2026 | 1,040.00 | 1,092.00 | 1,040.00 | 1,068.00 | 1,068.00 | 2.69% | 23,640 |
| Jul 22, 2026 | 1,045.00 | 1,073.00 | 1,032.00 | 1,040.00 | 1,040.00 | -0.48% | 40,772 |
| Jul 21, 2026 | 1,093.00 | 1,093.00 | 1,042.00 | 1,045.00 | 1,045.00 | -1.42% | 31,089 |
| 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 |