METACARE CO., Ltd. (KRX:118000)
South Korea · Delayed Price · Currency is KRW 332.00
+1.00 (0.30%)
At close: Oct 2, 2025
METACARE CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 331.00 | 339.00 | 328.00 | 333.00 | 333.00 | 0.60% | 1,044,041 |
| Oct 1, 2025 | 326.00 | 332.00 | 324.00 | 331.00 | 331.00 | 1.53% | 1,774,013 |
| Sep 30, 2025 | 332.00 | 336.00 | 324.00 | 326.00 | 326.00 | -1.81% | 819,381 |
| Sep 29, 2025 | 339.00 | 341.00 | 327.00 | 332.00 | 332.00 | -2.06% | 1,320,087 |
| Sep 26, 2025 | 319.00 | 345.00 | 319.00 | 339.00 | 339.00 | 5.28% | 4,934,357 |
| Sep 25, 2025 | 320.00 | 325.00 | 318.00 | 322.00 | 322.00 | 0.63% | 1,002,315 |
| Sep 24, 2025 | 330.00 | 330.00 | 319.00 | 320.00 | 320.00 | -3.03% | 2,015,820 |
| Sep 23, 2025 | 325.00 | 335.00 | 324.00 | 330.00 | 330.00 | 1.54% | 2,330,020 |
| Sep 22, 2025 | 336.00 | 337.00 | 325.00 | 325.00 | 325.00 | -2.40% | 2,710,175 |
| Sep 19, 2025 | 352.00 | 353.00 | 326.00 | 333.00 | 333.00 | -3.20% | 10,384,360 |
| Sep 18, 2025 | 327.00 | 409.00 | 327.00 | 344.00 | 344.00 | 9.21% | 87,412,914 |
| Sep 17, 2025 | 319.00 | 321.00 | 314.00 | 315.00 | 315.00 | -1.25% | 473,038 |
| Sep 16, 2025 | 317.00 | 321.00 | 316.00 | 319.00 | 319.00 | 0.31% | 119,204 |
| Sep 15, 2025 | 318.00 | 329.00 | 316.00 | 318.00 | 318.00 | - | 370,041 |
| Sep 12, 2025 | 318.00 | 320.00 | 316.00 | 318.00 | 318.00 | - | 108,728 |
| Sep 11, 2025 | 322.00 | 325.00 | 317.00 | 318.00 | 318.00 | -0.93% | 168,451 |
| Sep 10, 2025 | 319.00 | 321.00 | 316.00 | 321.00 | 321.00 | 0.63% | 141,931 |
| Sep 9, 2025 | 321.00 | 325.00 | 314.00 | 319.00 | 319.00 | -1.24% | 426,592 |
| Sep 8, 2025 | 315.00 | 327.00 | 315.00 | 323.00 | 323.00 | 1.89% | 163,313 |
| Sep 5, 2025 | 322.00 | 322.00 | 316.00 | 317.00 | 317.00 | -2.16% | 219,611 |
| Sep 4, 2025 | 324.00 | 327.00 | 320.00 | 324.00 | 324.00 | - | 208,541 |
| Sep 3, 2025 | 317.00 | 329.00 | 313.00 | 324.00 | 324.00 | 2.21% | 423,543 |
| Sep 2, 2025 | 316.00 | 325.00 | 312.00 | 317.00 | 317.00 | 0.63% | 60,693 |
| Sep 1, 2025 | 322.00 | 323.00 | 312.00 | 315.00 | 315.00 | -0.94% | 122,111 |
| Aug 29, 2025 | 316.00 | 324.00 | 314.00 | 318.00 | 318.00 | 0.63% | 162,864 |
| Aug 28, 2025 | 313.00 | 318.00 | 312.00 | 316.00 | 316.00 | 0.64% | 85,649 |
| Aug 27, 2025 | 310.00 | 335.00 | 304.00 | 314.00 | 314.00 | 0.96% | 590,274 |
| Aug 26, 2025 | 311.00 | 313.00 | 307.00 | 311.00 | 311.00 | -0.32% | 133,883 |
| Aug 25, 2025 | 314.00 | 317.00 | 306.00 | 312.00 | 312.00 | -0.64% | 362,890 |
| Aug 22, 2025 | 320.00 | 321.00 | 311.00 | 314.00 | 314.00 | -0.63% | 257,048 |
| Aug 21, 2025 | 317.00 | 321.00 | 313.00 | 316.00 | 316.00 | 0.32% | 327,885 |
| Aug 20, 2025 | 312.00 | 316.00 | 310.00 | 315.00 | 315.00 | 0.32% | 212,480 |
| Aug 19, 2025 | 321.00 | 322.00 | 312.00 | 314.00 | 314.00 | -1.88% | 328,421 |
| Aug 18, 2025 | 311.00 | 328.00 | 308.00 | 320.00 | 320.00 | 3.90% | 624,325 |
| Aug 14, 2025 | 313.00 | 313.00 | 308.00 | 308.00 | 308.00 | -1.28% | 289,857 |
| Aug 13, 2025 | 317.00 | 321.00 | 310.00 | 312.00 | 312.00 | -2.19% | 422,012 |
| Aug 12, 2025 | 322.00 | 323.00 | 317.00 | 319.00 | 319.00 | -0.93% | 178,643 |
| Aug 11, 2025 | 325.00 | 326.00 | 318.00 | 322.00 | 322.00 | -0.62% | 403,198 |
| Aug 8, 2025 | 323.00 | 329.00 | 323.00 | 324.00 | 324.00 | 0.31% | 209,347 |
| Aug 7, 2025 | 328.00 | 330.00 | 322.00 | 323.00 | 323.00 | -1.82% | 546,707 |
| Aug 6, 2025 | 330.00 | 334.00 | 328.00 | 329.00 | 329.00 | -1.20% | 101,148 |
| Aug 5, 2025 | 334.00 | 345.00 | 332.00 | 333.00 | 333.00 | -0.30% | 168,769 |
| Aug 4, 2025 | 326.00 | 345.00 | 326.00 | 334.00 | 334.00 | 2.45% | 456,075 |
| Aug 1, 2025 | 335.00 | 335.00 | 325.00 | 326.00 | 326.00 | -2.69% | 241,849 |
| Jul 31, 2025 | 334.00 | 337.00 | 333.00 | 335.00 | 335.00 | - | 114,901 |
| Jul 30, 2025 | 327.00 | 335.00 | 326.00 | 335.00 | 335.00 | 2.45% | 182,896 |
| Jul 29, 2025 | 328.00 | 329.00 | 323.00 | 327.00 | 327.00 | - | 196,859 |
| Jul 28, 2025 | 331.00 | 336.00 | 326.00 | 327.00 | 327.00 | -0.91% | 256,231 |
| Jul 25, 2025 | 330.00 | 337.00 | 326.00 | 330.00 | 330.00 | -0.30% | 218,920 |
| Jul 24, 2025 | 335.00 | 338.00 | 326.00 | 331.00 | 331.00 | -1.19% | 545,600 |