Metalabs Co., Ltd. (KRX:090370)
South Korea · Delayed Price · Currency is KRW 1,074.00
-75.00 (-6.53%)
At close: Jun 9, 2026
Metalabs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 51,955 |
| Jun 1, 2026 | 1,326.00 | 1,329.00 | 1,202.00 | 1,202.00 | 1,202.00 | -7.96% | 51,766 |
| 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% | 60,805 |
| May 27, 2026 | 1,319.00 | 1,319.00 | 1,256.00 | 1,256.00 | 1,256.00 | -3.38% | 42,999 |
| 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% | 57,552 |
| 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% | 26,517 |
| 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 |
| May 6, 2026 | 1,457.00 | 1,457.00 | 1,411.00 | 1,413.00 | 1,413.00 | -3.02% | 82,612 |
| May 4, 2026 | 1,461.00 | 1,480.00 | 1,440.00 | 1,457.00 | 1,457.00 | -0.27% | 56,791 |
| Apr 30, 2026 | 1,499.00 | 1,499.00 | 1,417.00 | 1,461.00 | 1,461.00 | 1.39% | 41,921 |
| Apr 29, 2026 | 1,440.00 | 1,483.00 | 1,401.00 | 1,441.00 | 1,441.00 | -0.48% | 31,237 |
| Apr 28, 2026 | 1,463.00 | 1,483.00 | 1,440.00 | 1,448.00 | 1,448.00 | -1.03% | 50,967 |
| Apr 27, 2026 | 1,470.00 | 1,495.00 | 1,446.00 | 1,463.00 | 1,463.00 | 1.25% | 29,637 |
| Apr 24, 2026 | 1,480.00 | 1,480.00 | 1,441.00 | 1,445.00 | 1,445.00 | 0.28% | 27,988 |
| Apr 23, 2026 | 1,500.00 | 1,500.00 | 1,440.00 | 1,441.00 | 1,441.00 | -2.11% | 28,239 |
| Apr 22, 2026 | 1,511.00 | 1,519.00 | 1,460.00 | 1,472.00 | 1,472.00 | -0.41% | 44,566 |
| Apr 21, 2026 | 1,510.00 | 1,538.00 | 1,472.00 | 1,478.00 | 1,478.00 | -2.12% | 37,190 |
| Apr 20, 2026 | 1,529.00 | 1,549.00 | 1,501.00 | 1,510.00 | 1,510.00 | -1.69% | 43,234 |
| Apr 17, 2026 | 1,460.00 | 1,569.00 | 1,460.00 | 1,536.00 | 1,536.00 | 5.21% | 132,474 |
| Apr 16, 2026 | 1,450.00 | 1,549.00 | 1,430.00 | 1,460.00 | 1,460.00 | 2.24% | 136,540 |
| Apr 15, 2026 | 1,427.00 | 1,445.00 | 1,400.00 | 1,428.00 | 1,428.00 | 0.71% | 52,987 |
| Apr 14, 2026 | 1,427.00 | 1,450.00 | 1,412.00 | 1,418.00 | 1,418.00 | 0.64% | 36,411 |
| Apr 13, 2026 | 1,428.00 | 1,428.00 | 1,398.00 | 1,409.00 | 1,409.00 | - | 17,298 |
| Apr 10, 2026 | 1,445.00 | 1,445.00 | 1,395.00 | 1,409.00 | 1,409.00 | 0.36% | 44,998 |
| Apr 9, 2026 | 1,430.00 | 1,430.00 | 1,398.00 | 1,404.00 | 1,404.00 | -0.64% | 26,531 |
| Apr 8, 2026 | 1,395.00 | 1,464.00 | 1,394.00 | 1,413.00 | 1,413.00 | 1.29% | 44,089 |
| Apr 7, 2026 | 1,425.00 | 1,425.00 | 1,382.00 | 1,395.00 | 1,395.00 | 0.22% | 33,268 |
| Apr 6, 2026 | 1,403.00 | 1,428.00 | 1,391.00 | 1,392.00 | 1,392.00 | -0.78% | 21,855 |
| Apr 3, 2026 | 1,420.00 | 1,443.00 | 1,377.00 | 1,403.00 | 1,403.00 | 1.74% | 23,648 |
| Apr 2, 2026 | 1,448.00 | 1,503.00 | 1,379.00 | 1,379.00 | 1,379.00 | -4.77% | 63,691 |
| Apr 1, 2026 | 1,407.00 | 1,473.00 | 1,401.00 | 1,448.00 | 1,448.00 | 2.99% | 37,408 |
| Mar 31, 2026 | 1,441.00 | 1,466.00 | 1,402.00 | 1,406.00 | 1,406.00 | -2.43% | 12,428 |
| Mar 30, 2026 | 1,483.00 | 1,483.00 | 1,392.00 | 1,441.00 | 1,441.00 | -2.83% | 25,156 |
| Mar 27, 2026 | 1,470.00 | 1,497.00 | 1,441.00 | 1,483.00 | 1,483.00 | 0.88% | 83,844 |
| Mar 26, 2026 | 1,490.00 | 1,508.00 | 1,465.00 | 1,470.00 | 1,470.00 | -1.34% | 40,190 |
| Mar 25, 2026 | 1,448.00 | 1,525.00 | 1,433.00 | 1,490.00 | 1,490.00 | 2.97% | 94,039 |