METACARE CO., Ltd. (KRX:118000)
South Korea · Delayed Price · Currency is KRW 325.00
+3.00 (0.93%)
At close: Nov 5, 2025
METACARE CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 314.00 | 328.00 | 312.00 | 322.00 | 322.00 | 2.55% | 587,334 |
| Nov 3, 2025 | 322.00 | 324.00 | 312.00 | 314.00 | 314.00 | -3.09% | 825,760 |
| Oct 31, 2025 | 338.00 | 338.00 | 323.00 | 324.00 | 324.00 | -4.14% | 1,069,993 |
| Oct 30, 2025 | 320.00 | 350.00 | 310.00 | 338.00 | 338.00 | 6.62% | 3,732,230 |
| Oct 29, 2025 | 306.00 | 359.00 | 304.00 | 317.00 | 317.00 | 3.93% | 11,236,771 |
| Oct 28, 2025 | 308.00 | 309.00 | 304.00 | 305.00 | 305.00 | -0.65% | 579,496 |
| Oct 27, 2025 | 303.00 | 308.00 | 301.00 | 307.00 | 307.00 | 1.32% | 539,917 |
| Oct 24, 2025 | 302.00 | 305.00 | 297.00 | 303.00 | 303.00 | 0.33% | 512,213 |
| Oct 23, 2025 | 310.00 | 310.00 | 302.00 | 302.00 | 302.00 | -1.31% | 325,829 |
| Oct 22, 2025 | 305.00 | 308.00 | 300.00 | 306.00 | 306.00 | 0.33% | 513,098 |
| Oct 21, 2025 | 311.00 | 313.00 | 303.00 | 305.00 | 305.00 | -1.61% | 776,290 |
| Oct 20, 2025 | 308.00 | 312.00 | 308.00 | 310.00 | 310.00 | - | 350,262 |
| Oct 17, 2025 | 313.00 | 314.00 | 306.00 | 310.00 | 310.00 | -2.21% | 1,108,558 |
| Oct 16, 2025 | 320.00 | 320.00 | 315.00 | 317.00 | 317.00 | -0.94% | 458,292 |
| Oct 15, 2025 | 315.00 | 322.00 | 315.00 | 320.00 | 320.00 | 1.59% | 476,417 |
| Oct 14, 2025 | 323.00 | 325.00 | 312.00 | 315.00 | 315.00 | -2.48% | 1,051,293 |
| Oct 13, 2025 | 327.00 | 327.00 | 313.00 | 323.00 | 323.00 | -1.22% | 1,294,370 |
| Oct 10, 2025 | 334.00 | 336.00 | 322.00 | 327.00 | 327.00 | -1.80% | 1,194,950 |
| Oct 2, 2025 | 331.00 | 339.00 | 328.00 | 333.00 | 333.00 | 0.60% | 1,063,837 |
| 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 |