Metalabs Co., Ltd. (KRX:090370)
South Korea · Delayed Price · Currency is KRW 1,440.00
-8.00 (-0.55%)
Apr 29, 2026, 10:16 AM KST
Metalabs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 27,974 |
| 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% | 43,194 |
| Apr 17, 2026 | 1,460.00 | 1,569.00 | 1,460.00 | 1,536.00 | 1,536.00 | 5.21% | 132,140 |
| 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% | 23,647 |
| 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% | 12,356 |
| 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% | 94,038 |
| Mar 24, 2026 | 1,462.00 | 1,499.00 | 1,438.00 | 1,447.00 | 1,447.00 | -0.82% | 69,481 |
| Mar 23, 2026 | 1,415.00 | 1,459.00 | 1,386.00 | 1,459.00 | 1,459.00 | 1.39% | 54,153 |
| Mar 20, 2026 | 1,400.00 | 1,468.00 | 1,390.00 | 1,439.00 | 1,439.00 | 3.67% | 75,966 |
| Mar 19, 2026 | 1,432.00 | 1,446.00 | 1,388.00 | 1,388.00 | 1,388.00 | -3.07% | 41,108 |
| Mar 18, 2026 | 1,386.00 | 1,479.00 | 1,386.00 | 1,432.00 | 1,432.00 | 2.65% | 100,035 |
| Mar 17, 2026 | 1,376.00 | 1,412.00 | 1,376.00 | 1,395.00 | 1,395.00 | 0.43% | 58,512 |
| Mar 16, 2026 | 1,387.00 | 1,415.00 | 1,358.00 | 1,389.00 | 1,389.00 | -0.71% | 84,833 |
| Mar 13, 2026 | 1,399.00 | 1,410.00 | 1,354.00 | 1,399.00 | 1,399.00 | - | 68,153 |
| Mar 12, 2026 | 1,428.00 | 1,430.00 | 1,385.00 | 1,399.00 | 1,399.00 | -0.29% | 57,975 |
| Mar 11, 2026 | 1,445.00 | 1,482.00 | 1,331.00 | 1,403.00 | 1,403.00 | -2.91% | 135,597 |
| Mar 10, 2026 | 1,415.00 | 1,468.00 | 1,415.00 | 1,445.00 | 1,445.00 | 2.70% | 71,594 |
| Mar 9, 2026 | 1,470.00 | 1,470.00 | 1,350.00 | 1,407.00 | 1,407.00 | -6.26% | 108,365 |
| Mar 6, 2026 | 1,450.00 | 1,553.00 | 1,450.00 | 1,501.00 | 1,501.00 | 2.39% | 84,831 |
| Mar 5, 2026 | 1,441.00 | 1,545.00 | 1,441.00 | 1,466.00 | 1,466.00 | 3.46% | 100,657 |
| Mar 4, 2026 | 1,569.00 | 1,569.00 | 1,399.00 | 1,417.00 | 1,417.00 | -10.43% | 314,171 |
| Mar 3, 2026 | 1,554.00 | 1,634.00 | 1,539.00 | 1,582.00 | 1,582.00 | -1.92% | 123,208 |
| Feb 27, 2026 | 1,654.00 | 1,654.00 | 1,613.00 | 1,613.00 | 1,613.00 | -2.54% | 172,473 |
| Feb 26, 2026 | 1,752.00 | 1,768.00 | 1,652.00 | 1,655.00 | 1,655.00 | -5.32% | 208,298 |
| Feb 25, 2026 | 1,723.00 | 1,770.00 | 1,689.00 | 1,748.00 | 1,748.00 | 2.40% | 264,625 |
| Feb 24, 2026 | 1,702.00 | 1,720.00 | 1,611.00 | 1,707.00 | 1,707.00 | -0.58% | 202,630 |
| Feb 23, 2026 | 1,682.00 | 1,717.00 | 1,667.00 | 1,717.00 | 1,717.00 | 2.08% | 110,108 |
| Feb 20, 2026 | 1,687.00 | 1,687.00 | 1,648.00 | 1,682.00 | 1,682.00 | -0.30% | 131,843 |
| Feb 19, 2026 | 1,726.00 | 1,750.00 | 1,650.00 | 1,687.00 | 1,687.00 | -2.26% | 158,042 |
| Feb 13, 2026 | 1,715.00 | 1,764.00 | 1,683.00 | 1,726.00 | 1,726.00 | -0.17% | 132,292 |
| Feb 12, 2026 | 1,770.00 | 1,770.00 | 1,705.00 | 1,729.00 | 1,729.00 | -2.32% | 134,438 |