METACARE CO., Ltd. (KRX:118000)
South Korea · Delayed Price · Currency is KRW 243.00
+2.00 (0.83%)
At close: Mar 18, 2026
METACARE CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 246.00 | 254.00 | 237.00 | 241.00 | 241.00 | -2.03% | 779,845 |
| Mar 16, 2026 | 232.00 | 250.00 | 229.00 | 246.00 | 246.00 | 5.13% | 1,470,099 |
| Mar 13, 2026 | 235.00 | 239.00 | 228.00 | 234.00 | 234.00 | -0.43% | 1,218,723 |
| Mar 12, 2026 | 242.00 | 264.00 | 234.00 | 235.00 | 235.00 | -1.67% | 1,594,163 |
| Mar 11, 2026 | 244.00 | 249.00 | 235.00 | 239.00 | 239.00 | -1.65% | 1,330,595 |
| Mar 10, 2026 | 260.00 | 264.00 | 239.00 | 243.00 | 243.00 | -5.45% | 2,855,234 |
| Mar 9, 2026 | 233.00 | 259.00 | 226.00 | 257.00 | 257.00 | -16.83% | 8,205,729 |
| Mar 6, 2026 | 313.00 | 321.00 | 304.00 | 309.00 | 309.00 | -2.52% | 708,788 |
| Mar 5, 2026 | 303.00 | 323.00 | 303.00 | 317.00 | 317.00 | 4.97% | 985,500 |
| Mar 4, 2026 | 324.00 | 324.00 | 295.00 | 302.00 | 302.00 | -7.08% | 1,995,636 |
| Mar 3, 2026 | 327.00 | 332.00 | 315.00 | 325.00 | 325.00 | -3.56% | 3,083,651 |
| Feb 27, 2026 | 340.00 | 367.00 | 320.00 | 337.00 | 337.00 | -1.46% | 5,506,806 |
| Feb 26, 2026 | 347.00 | 372.00 | 340.00 | 342.00 | 342.00 | -2.01% | 4,585,178 |
| Feb 25, 2026 | 361.00 | 362.00 | 337.00 | 349.00 | 349.00 | -3.32% | 4,585,406 |
| Feb 24, 2026 | 315.00 | 378.00 | 310.00 | 361.00 | 361.00 | 13.88% | 21,287,530 |
| Feb 23, 2026 | 305.00 | 317.00 | 302.00 | 317.00 | 317.00 | 2.92% | 651,439 |
| Feb 20, 2026 | 295.00 | 310.00 | 282.00 | 308.00 | 308.00 | 3.70% | 1,695,356 |
| Feb 19, 2026 | 304.00 | 310.00 | 293.00 | 297.00 | 297.00 | -2.62% | 910,582 |
| Feb 13, 2026 | 314.00 | 318.00 | 297.00 | 305.00 | 305.00 | -2.87% | 2,016,988 |
| Feb 12, 2026 | 300.00 | 322.00 | 296.00 | 314.00 | 314.00 | 4.67% | 3,507,560 |
| Feb 11, 2026 | 297.00 | 302.00 | 295.00 | 300.00 | 300.00 | - | 590,926 |
| Feb 10, 2026 | 301.00 | 302.00 | 296.00 | 300.00 | 300.00 | - | 232,411 |
| Feb 9, 2026 | 307.00 | 307.00 | 296.00 | 300.00 | 300.00 | -0.33% | 501,659 |
| Feb 6, 2026 | 301.00 | 304.00 | 295.00 | 301.00 | 301.00 | -0.99% | 627,549 |
| Feb 5, 2026 | 303.00 | 305.00 | 296.00 | 304.00 | 304.00 | 0.33% | 507,644 |
| Feb 4, 2026 | 295.00 | 304.00 | 295.00 | 303.00 | 303.00 | 1.68% | 561,037 |
| Feb 3, 2026 | 295.00 | 305.00 | 295.00 | 298.00 | 298.00 | 0.34% | 433,635 |
| Feb 2, 2026 | 297.00 | 302.00 | 292.00 | 297.00 | 297.00 | -1.33% | 381,313 |
| Jan 30, 2026 | 300.00 | 308.00 | 295.00 | 301.00 | 301.00 | 0.67% | 634,269 |
| Jan 29, 2026 | 293.00 | 299.00 | 290.00 | 299.00 | 299.00 | 2.05% | 474,191 |
| Jan 28, 2026 | 296.00 | 296.00 | 291.00 | 293.00 | 293.00 | -0.34% | 424,431 |
| Jan 27, 2026 | 292.00 | 295.00 | 289.00 | 294.00 | 294.00 | 0.68% | 503,270 |
| Jan 26, 2026 | 292.00 | 295.00 | 289.00 | 292.00 | 292.00 | -0.34% | 470,232 |
| Jan 23, 2026 | 294.00 | 297.00 | 290.00 | 293.00 | 293.00 | 0.34% | 220,055 |
| Jan 22, 2026 | 296.00 | 298.00 | 290.00 | 292.00 | 292.00 | -1.35% | 537,136 |
| Jan 21, 2026 | 296.00 | 299.00 | 291.00 | 296.00 | 296.00 | -1.00% | 284,522 |
| Jan 20, 2026 | 293.00 | 300.00 | 293.00 | 299.00 | 299.00 | 2.05% | 299,602 |
| Jan 19, 2026 | 300.00 | 300.00 | 293.00 | 293.00 | 293.00 | -1.35% | 588,517 |
| Jan 16, 2026 | 303.00 | 303.00 | 295.00 | 297.00 | 297.00 | -1.33% | 479,119 |
| Jan 15, 2026 | 290.00 | 302.00 | 289.00 | 301.00 | 301.00 | 3.79% | 668,346 |
| Jan 14, 2026 | 298.00 | 298.00 | 289.00 | 290.00 | 290.00 | -2.68% | 1,025,833 |
| Jan 13, 2026 | 299.00 | 303.00 | 290.00 | 298.00 | 298.00 | -0.67% | 625,092 |
| Jan 12, 2026 | 300.00 | 303.00 | 299.00 | 300.00 | 300.00 | -0.66% | 294,966 |
| Jan 9, 2026 | 297.00 | 302.00 | 297.00 | 302.00 | 302.00 | 0.33% | 283,216 |
| Jan 8, 2026 | 305.00 | 307.00 | 299.00 | 301.00 | 301.00 | -1.63% | 360,340 |
| Jan 7, 2026 | 304.00 | 308.00 | 302.00 | 306.00 | 306.00 | 0.33% | 318,946 |
| Jan 6, 2026 | 304.00 | 309.00 | 300.00 | 305.00 | 305.00 | 0.66% | 373,396 |
| Jan 5, 2026 | 304.00 | 308.00 | 303.00 | 303.00 | 303.00 | - | 330,495 |
| Jan 2, 2026 | 304.00 | 310.00 | 303.00 | 303.00 | 303.00 | -0.66% | 228,519 |
| Dec 30, 2025 | 303.00 | 305.00 | 302.00 | 305.00 | 305.00 | 0.66% | 222,895 |