Metalabs Co., Ltd. (KRX:090370)
South Korea · Delayed Price · Currency is KRW 967.00
-7.00 (-0.72%)
Oct 30, 2026, 3:30 PM KST
Metalabs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 986.00 | 1,006.00 | 955.00 | 967.00 | 967.00 | -0.72% | 37,067 |
| Oct 29, 2026 | 968.00 | 1,010.00 | 956.00 | 974.00 | 974.00 | -4.23% | 57,061 |
| Oct 28, 2026 | 1,014.00 | 1,093.00 | 1,014.00 | 1,017.00 | 1,017.00 | -2.31% | 14,160 |
| Oct 27, 2026 | 1,098.00 | 1,100.00 | 1,001.00 | 1,041.00 | 1,041.00 | 0.29% | 21,349 |
| Oct 26, 2026 | 1,106.00 | 1,106.00 | 1,029.00 | 1,038.00 | 1,038.00 | -1.70% | 8,257 |
| Oct 23, 2026 | 1,047.00 | 1,097.00 | 980.00 | 1,056.00 | 1,056.00 | -0.09% | 40,681 |
| Oct 22, 2026 | 1,037.00 | 1,096.00 | 1,037.00 | 1,057.00 | 1,057.00 | -2.49% | 41,138 |
| Oct 21, 2026 | 1,132.00 | 1,132.00 | 1,070.00 | 1,084.00 | 1,084.00 | -0.73% | 4,690 |
| Oct 20, 2026 | 1,099.00 | 1,188.00 | 1,078.00 | 1,092.00 | 1,092.00 | -0.64% | 11,721 |
| Oct 19, 2026 | 1,133.00 | 1,133.00 | 1,068.00 | 1,099.00 | 1,099.00 | 1.20% | 30,858 |
| Oct 16, 2026 | 1,030.00 | 1,099.00 | 1,030.00 | 1,086.00 | 1,086.00 | 1.21% | 10,744 |
| Oct 15, 2026 | 1,127.00 | 1,127.00 | 1,048.00 | 1,073.00 | 1,073.00 | -2.19% | 15,301 |
| Oct 14, 2026 | 1,110.00 | 1,166.00 | 1,080.00 | 1,097.00 | 1,097.00 | -1.17% | 13,286 |
| Oct 13, 2026 | 1,189.00 | 1,189.00 | 1,103.00 | 1,110.00 | 1,110.00 | -4.06% | 24,050 |
| Oct 12, 2026 | 1,121.00 | 1,194.00 | 1,121.00 | 1,157.00 | 1,157.00 | -0.09% | 6,648 |
| Oct 8, 2026 | 1,148.00 | 1,199.00 | 1,126.00 | 1,158.00 | 1,158.00 | 1.14% | 14,074 |
| Oct 7, 2026 | 1,172.00 | 1,220.00 | 1,145.00 | 1,145.00 | 1,145.00 | -2.30% | 28,212 |
| Oct 6, 2026 | 1,186.00 | 1,216.00 | 1,163.00 | 1,172.00 | 1,172.00 | -1.18% | 19,370 |
| Oct 2, 2026 | 1,229.00 | 1,229.00 | 1,170.00 | 1,186.00 | 1,186.00 | 0.34% | 11,401 |
| Oct 1, 2026 | 1,161.00 | 1,210.00 | 1,161.00 | 1,182.00 | 1,182.00 | 0.17% | 18,659 |
| Sep 30, 2026 | 1,171.00 | 1,198.00 | 1,158.00 | 1,180.00 | 1,180.00 | 0.77% | 23,574 |
| Sep 29, 2026 | 1,171.00 | 1,212.00 | 1,156.00 | 1,171.00 | 1,171.00 | -1.26% | 14,491 |
| Sep 28, 2026 | 1,205.00 | 1,205.00 | 1,156.00 | 1,186.00 | 1,186.00 | 0.17% | 33,389 |
| Sep 23, 2026 | 1,181.00 | 1,230.00 | 1,181.00 | 1,184.00 | 1,184.00 | -0.34% | 9,874 |
| Sep 22, 2026 | 1,162.00 | 1,208.00 | 1,152.00 | 1,188.00 | 1,188.00 | 0.17% | 37,199 |
| Sep 21, 2026 | 1,178.00 | 1,227.00 | 1,164.00 | 1,186.00 | 1,186.00 | - | 16,965 |
| Sep 18, 2026 | 1,186.00 | 1,246.00 | 1,155.00 | 1,186.00 | 1,186.00 | -0.75% | 56,340 |
| Sep 17, 2026 | 1,210.00 | 1,210.00 | 1,189.00 | 1,195.00 | 1,195.00 | -0.75% | 29,017 |
| Sep 16, 2026 | 1,203.00 | 1,239.00 | 1,194.00 | 1,204.00 | 1,204.00 | -0.33% | 41,283 |
| Sep 15, 2026 | 1,239.00 | 1,299.00 | 1,178.00 | 1,208.00 | 1,208.00 | -0.90% | 93,752 |
| Sep 14, 2026 | 1,219.00 | 1,240.00 | 1,187.00 | 1,219.00 | 1,219.00 | - | 57,308 |
| Sep 11, 2026 | 1,219.00 | 1,247.00 | 1,186.00 | 1,219.00 | 1,219.00 | - | 57,983 |
| Sep 10, 2026 | 1,256.00 | 1,256.00 | 1,216.00 | 1,219.00 | 1,219.00 | -3.02% | 33,319 |
| Sep 9, 2026 | 1,224.00 | 1,286.00 | 1,224.00 | 1,257.00 | 1,257.00 | - | 101,159 |
| Sep 8, 2026 | 1,212.00 | 1,314.00 | 1,190.00 | 1,257.00 | 1,257.00 | 3.71% | 273,088 |
| Sep 7, 2026 | 1,163.00 | 1,333.00 | 1,163.00 | 1,212.00 | 1,212.00 | 1.76% | 344,725 |
| Sep 4, 2026 | 1,202.00 | 1,320.00 | 1,175.00 | 1,191.00 | 1,191.00 | -0.67% | 218,251 |
| Sep 3, 2026 | 1,199.00 | 1,293.00 | 1,160.00 | 1,199.00 | 1,199.00 | 3.36% | 160,026 |
| Sep 2, 2026 | 1,197.00 | 1,269.00 | 1,111.00 | 1,160.00 | 1,160.00 | -4.92% | 445,529 |
| Sep 1, 2026 | 1,092.00 | 1,407.00 | 1,092.00 | 1,220.00 | 1,220.00 | 10.51% | 1,772,771 |
| Aug 31, 2026 | 1,165.00 | 1,165.00 | 1,070.00 | 1,104.00 | 1,104.00 | 0.82% | 15,882 |
| 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% | 6,076 |
| 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% | 16,913 |
| Aug 24, 2026 | 1,092.00 | 1,136.00 | 1,089.00 | 1,121.00 | 1,121.00 | -0.09% | 24,965 |
| 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 |