METACARE CO., Ltd. (KRX:118000)
South Korea · Delayed Price · Currency is KRW 365.00
+16.00 (4.58%)
Feb 26, 2026, 9:50 AM KST
METACARE CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 361.00 | 362.00 | 337.00 | 349.00 | 349.00 | -3.32% | 4,545,775 |
| Feb 24, 2026 | 315.00 | 378.00 | 310.00 | 361.00 | 361.00 | 13.88% | 21,148,839 |
| Feb 23, 2026 | 305.00 | 317.00 | 302.00 | 317.00 | 317.00 | 2.92% | 647,662 |
| 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% | 2,016,632 |
| Feb 12, 2026 | 300.00 | 322.00 | 296.00 | 314.00 | 314.00 | 4.67% | 3,468,030 |
| Feb 11, 2026 | 297.00 | 302.00 | 295.00 | 300.00 | 300.00 | - | 590,796 |
| Feb 10, 2026 | 301.00 | 302.00 | 296.00 | 300.00 | 300.00 | - | 232,062 |
| Feb 9, 2026 | 307.00 | 307.00 | 296.00 | 300.00 | 300.00 | -0.33% | 501,574 |
| Feb 6, 2026 | 301.00 | 304.00 | 295.00 | 301.00 | 301.00 | -0.99% | 627,046 |
| Feb 5, 2026 | 303.00 | 305.00 | 296.00 | 304.00 | 304.00 | 0.33% | 507,387 |
| Feb 4, 2026 | 295.00 | 304.00 | 295.00 | 303.00 | 303.00 | 1.68% | 561,036 |
| Feb 3, 2026 | 295.00 | 305.00 | 295.00 | 298.00 | 298.00 | 0.34% | 433,630 |
| Feb 2, 2026 | 297.00 | 302.00 | 292.00 | 297.00 | 297.00 | -1.33% | 380,592 |
| Jan 30, 2026 | 300.00 | 308.00 | 295.00 | 301.00 | 301.00 | 0.67% | 627,690 |
| Jan 29, 2026 | 293.00 | 299.00 | 290.00 | 299.00 | 299.00 | 2.05% | 465,974 |
| 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% | 462,503 |
| Jan 23, 2026 | 294.00 | 297.00 | 290.00 | 293.00 | 293.00 | 0.34% | 219,689 |
| Jan 22, 2026 | 296.00 | 298.00 | 290.00 | 292.00 | 292.00 | -1.35% | 537,078 |
| Jan 21, 2026 | 296.00 | 299.00 | 291.00 | 296.00 | 296.00 | -1.00% | 284,510 |
| Jan 20, 2026 | 293.00 | 300.00 | 293.00 | 299.00 | 299.00 | 2.05% | 299,102 |
| Jan 19, 2026 | 300.00 | 300.00 | 293.00 | 293.00 | 293.00 | -1.35% | 587,513 |
| Jan 16, 2026 | 303.00 | 303.00 | 295.00 | 297.00 | 297.00 | -1.33% | 436,534 |
| Jan 15, 2026 | 290.00 | 302.00 | 289.00 | 301.00 | 301.00 | 3.79% | 637,116 |
| Jan 14, 2026 | 298.00 | 298.00 | 289.00 | 290.00 | 290.00 | -2.68% | 1,025,816 |
| Jan 13, 2026 | 299.00 | 303.00 | 290.00 | 298.00 | 298.00 | -0.67% | 624,859 |
| Jan 12, 2026 | 300.00 | 303.00 | 299.00 | 300.00 | 300.00 | -0.66% | 294,949 |
| 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 |