METACARE CO., Ltd. (KRX:118000)
South Korea · Delayed Price · Currency is KRW 302.00
+1.00 (0.33%)
Jan 9, 2026, 3:30 PM KST
METACARE CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 297.00 | 302.00 | 297.00 | 302.00 | 302.00 | 0.33% | 283,213 |
| 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% | 318,934 |
| Jan 6, 2026 | 304.00 | 309.00 | 300.00 | 305.00 | 305.00 | 0.66% | 373,351 |
| Jan 5, 2026 | 304.00 | 308.00 | 303.00 | 303.00 | 303.00 | - | 330,308 |
| Jan 2, 2026 | 304.00 | 310.00 | 303.00 | 303.00 | 303.00 | -0.66% | 227,921 |
| Dec 30, 2025 | 303.00 | 305.00 | 302.00 | 305.00 | 305.00 | 0.66% | 222,551 |
| Dec 29, 2025 | 307.00 | 307.00 | 301.00 | 303.00 | 303.00 | -0.33% | 547,753 |
| Dec 26, 2025 | 303.00 | 306.00 | 301.00 | 304.00 | 304.00 | 0.33% | 254,747 |
| Dec 24, 2025 | 306.00 | 306.00 | 301.00 | 303.00 | 303.00 | 0.33% | 325,064 |
| Dec 23, 2025 | 305.00 | 307.00 | 300.00 | 302.00 | 302.00 | -1.63% | 467,118 |
| Dec 22, 2025 | 307.00 | 311.00 | 304.00 | 307.00 | 307.00 | - | 424,045 |
| Dec 19, 2025 | 315.00 | 315.00 | 305.00 | 307.00 | 307.00 | -2.85% | 510,002 |
| Dec 18, 2025 | 318.00 | 328.00 | 309.00 | 316.00 | 316.00 | -1.56% | 1,112,217 |
| Dec 17, 2025 | 301.00 | 330.00 | 301.00 | 321.00 | 321.00 | 7.00% | 3,062,809 |
| Dec 16, 2025 | 304.00 | 304.00 | 299.00 | 300.00 | 300.00 | -0.99% | 472,123 |
| Dec 15, 2025 | 305.00 | 310.00 | 301.00 | 303.00 | 303.00 | -1.30% | 535,986 |
| Dec 12, 2025 | 304.00 | 308.00 | 303.00 | 307.00 | 307.00 | 0.99% | 432,958 |
| Dec 11, 2025 | 303.00 | 306.00 | 300.00 | 304.00 | 304.00 | 0.66% | 563,662 |
| Dec 10, 2025 | 303.00 | 305.00 | 299.00 | 302.00 | 302.00 | -0.66% | 518,385 |
| Dec 9, 2025 | 303.00 | 307.00 | 301.00 | 304.00 | 304.00 | -0.33% | 311,169 |
| Dec 8, 2025 | 302.00 | 306.00 | 302.00 | 305.00 | 305.00 | 0.33% | 485,988 |
| Dec 5, 2025 | 305.00 | 306.00 | 301.00 | 304.00 | 304.00 | -0.33% | 414,818 |
| Dec 4, 2025 | 311.00 | 311.00 | 303.00 | 305.00 | 305.00 | -0.65% | 526,334 |
| Dec 3, 2025 | 309.00 | 314.00 | 307.00 | 307.00 | 307.00 | -1.60% | 427,250 |
| Dec 2, 2025 | 310.00 | 317.00 | 305.00 | 312.00 | 312.00 | 0.65% | 369,900 |
| Dec 1, 2025 | 309.00 | 315.00 | 307.00 | 310.00 | 310.00 | 0.65% | 319,083 |
| Nov 28, 2025 | 306.00 | 309.00 | 304.00 | 308.00 | 308.00 | 0.33% | 210,369 |
| Nov 27, 2025 | 304.00 | 307.00 | 302.00 | 307.00 | 307.00 | 0.66% | 204,223 |
| Nov 26, 2025 | 302.00 | 305.00 | 301.00 | 305.00 | 305.00 | 0.99% | 349,670 |
| Nov 25, 2025 | 306.00 | 306.00 | 299.00 | 302.00 | 302.00 | -1.31% | 376,519 |
| Nov 24, 2025 | 305.00 | 310.00 | 297.00 | 306.00 | 306.00 | - | 833,657 |
| Nov 21, 2025 | 315.00 | 318.00 | 302.00 | 306.00 | 306.00 | -2.86% | 667,538 |
| Nov 20, 2025 | 314.00 | 319.00 | 310.00 | 315.00 | 315.00 | 0.64% | 420,774 |
| Nov 19, 2025 | 321.00 | 323.00 | 310.00 | 313.00 | 313.00 | -1.26% | 915,915 |
| Nov 18, 2025 | 317.00 | 328.00 | 312.00 | 317.00 | 317.00 | -1.25% | 830,449 |
| Nov 17, 2025 | 328.00 | 328.00 | 318.00 | 321.00 | 321.00 | -2.13% | 605,619 |
| Nov 14, 2025 | 331.00 | 344.00 | 327.00 | 328.00 | 328.00 | - | 2,123,835 |
| Nov 13, 2025 | 332.00 | 335.00 | 327.00 | 328.00 | 328.00 | -1.20% | 515,115 |
| Nov 12, 2025 | 330.00 | 334.00 | 327.00 | 332.00 | 332.00 | 0.91% | 749,891 |
| Nov 11, 2025 | 332.00 | 332.00 | 326.00 | 329.00 | 329.00 | - | 436,233 |
| Nov 10, 2025 | 329.00 | 335.00 | 326.00 | 329.00 | 329.00 | - | 461,092 |
| Nov 7, 2025 | 318.00 | 333.00 | 317.00 | 329.00 | 329.00 | 2.49% | 854,886 |
| Nov 6, 2025 | 325.00 | 326.00 | 315.00 | 321.00 | 321.00 | -1.23% | 376,684 |
| Nov 5, 2025 | 322.00 | 327.00 | 310.00 | 325.00 | 325.00 | 0.93% | 670,403 |
| Nov 4, 2025 | 314.00 | 328.00 | 312.00 | 322.00 | 322.00 | 2.55% | 580,088 |
| 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% | 11,207,580 |