METACARE CO., Ltd. (KRX:118000)
South Korea · Delayed Price · Currency is KRW 1,315.00
+2.00 (0.15%)
Sep 4, 2026, 3:30 PM KST
METACARE CO. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,312.00 | 1,337.00 | 1,262.00 | 1,313.00 | 1,313.00 | 0.08% | 16,831 |
| Sep 2, 2026 | 1,340.00 | 1,340.00 | 1,291.00 | 1,312.00 | 1,312.00 | -2.38% | 13,875 |
| Sep 1, 2026 | 1,287.00 | 1,366.00 | 1,233.00 | 1,344.00 | 1,344.00 | 5.41% | 32,100 |
| Aug 31, 2026 | 1,298.00 | 1,319.00 | 1,268.00 | 1,275.00 | 1,275.00 | -1.77% | 13,426 |
| Aug 28, 2026 | 1,307.00 | 1,307.00 | 1,283.00 | 1,298.00 | 1,298.00 | -0.69% | 10,553 |
| Aug 27, 2026 | 1,349.00 | 1,349.00 | 1,293.00 | 1,307.00 | 1,307.00 | -0.23% | 6,225 |
| Aug 26, 2026 | 1,340.00 | 1,340.00 | 1,291.00 | 1,310.00 | 1,310.00 | -2.67% | 29,144 |
| Aug 25, 2026 | 1,310.00 | 1,362.00 | 1,290.00 | 1,346.00 | 1,346.00 | 1.97% | 29,254 |
| Aug 24, 2026 | 1,322.00 | 1,322.00 | 1,304.00 | 1,320.00 | 1,320.00 | -0.15% | 15,707 |
| Aug 21, 2026 | 1,377.00 | 1,381.00 | 1,322.00 | 1,322.00 | 1,322.00 | -3.50% | 6,673 |
| Aug 20, 2026 | 1,350.00 | 1,418.00 | 1,350.00 | 1,370.00 | 1,370.00 | 1.48% | 16,450 |
| Aug 19, 2026 | 1,367.00 | 1,368.00 | 1,331.00 | 1,350.00 | 1,350.00 | -2.10% | 15,765 |
| Aug 18, 2026 | 1,433.00 | 1,433.00 | 1,330.00 | 1,379.00 | 1,379.00 | -0.58% | 21,313 |
| Aug 14, 2026 | 1,431.00 | 1,431.00 | 1,362.00 | 1,387.00 | 1,387.00 | -0.29% | 18,049 |
| Aug 13, 2026 | 1,430.00 | 1,445.00 | 1,380.00 | 1,391.00 | 1,391.00 | -2.73% | 34,366 |
| Aug 12, 2026 | 1,432.00 | 1,450.00 | 1,394.00 | 1,430.00 | 1,430.00 | -0.14% | 19,106 |
| Aug 11, 2026 | 1,415.00 | 1,470.00 | 1,396.00 | 1,432.00 | 1,432.00 | 0.21% | 11,626 |
| Aug 10, 2026 | 1,406.00 | 1,442.00 | 1,353.00 | 1,429.00 | 1,429.00 | 1.64% | 28,759 |
| Aug 7, 2026 | 1,343.00 | 1,600.00 | 1,310.00 | 1,406.00 | 1,406.00 | 4.69% | 73,668 |
| Aug 6, 2026 | 1,344.00 | 1,360.00 | 1,250.00 | 1,343.00 | 1,343.00 | 0.98% | 10,390 |
| Aug 5, 2026 | 1,305.00 | 1,332.00 | 1,295.00 | 1,330.00 | 1,330.00 | 2.78% | 8,953 |
| Aug 4, 2026 | 1,262.00 | 1,300.00 | 1,262.00 | 1,294.00 | 1,294.00 | 2.54% | 9,110 |
| Aug 3, 2026 | 1,240.00 | 1,290.00 | 1,230.00 | 1,262.00 | 1,262.00 | 2.69% | 14,469 |
| Jul 31, 2026 | 1,155.00 | 1,240.00 | 1,155.00 | 1,229.00 | 1,229.00 | 7.24% | 22,504 |
| Jul 30, 2026 | 1,139.00 | 1,200.00 | 1,135.00 | 1,146.00 | 1,146.00 | 0.09% | 14,170 |
| Jul 29, 2026 | 1,271.00 | 1,302.00 | 1,143.00 | 1,145.00 | 1,145.00 | -9.84% | 30,828 |
| Jul 28, 2026 | 1,297.00 | 1,429.00 | 1,260.00 | 1,270.00 | 1,270.00 | -2.31% | 60,409 |
| Jul 27, 2026 | 1,338.00 | 1,338.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.84% | 9,562 |
| Jul 24, 2026 | 1,355.00 | 1,355.00 | 1,272.00 | 1,338.00 | 1,338.00 | -1.25% | 18,054 |
| Jul 23, 2026 | 1,300.00 | 1,357.00 | 1,296.00 | 1,355.00 | 1,355.00 | 4.23% | 16,754 |
| Jul 22, 2026 | 1,340.00 | 1,340.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.59% | 9,972 |
| Jul 21, 2026 | 1,295.00 | 1,340.00 | 1,263.00 | 1,321.00 | 1,321.00 | 2.01% | 17,406 |
| Jul 20, 2026 | 1,246.00 | 1,347.00 | 1,246.00 | 1,295.00 | 1,295.00 | -0.99% | 22,894 |
| Jul 16, 2026 | 1,286.00 | 1,323.00 | 1,267.00 | 1,308.00 | 1,308.00 | 1.71% | 22,673 |
| Jul 15, 2026 | 1,234.00 | 1,300.00 | 1,201.00 | 1,286.00 | 1,286.00 | 4.13% | 74,206 |
| Jul 14, 2026 | 1,180.00 | 1,243.00 | 1,180.00 | 1,235.00 | 1,235.00 | 3.78% | 25,679 |
| Jul 13, 2026 | 1,251.00 | 1,288.00 | 1,170.00 | 1,190.00 | 1,190.00 | -4.88% | 54,292 |
| Jul 10, 2026 | 1,390.00 | 1,413.00 | 1,251.00 | 1,251.00 | 1,251.00 | -9.94% | 120,196 |
| Jul 9, 2026 | 1,257.00 | 1,580.00 | 1,251.00 | 1,389.00 | 1,389.00 | 5.39% | 348,531 |
| Jul 8, 2026 | 1,308.00 | 1,437.00 | 1,280.00 | 1,318.00 | 1,318.00 | 0.15% | 50,481 |
| Jul 7, 2026 | 1,399.00 | 1,399.00 | 1,274.00 | 1,316.00 | 1,316.00 | -0.08% | 29,182 |
| Jul 6, 2026 | 1,239.00 | 1,362.00 | 1,207.00 | 1,317.00 | 1,317.00 | 6.99% | 30,637 |
| Jul 3, 2026 | 1,215.00 | 1,494.00 | 1,174.00 | 1,231.00 | 1,231.00 | 1.32% | 43,766 |
| Jul 2, 2026 | 1,240.00 | 1,285.00 | 1,183.00 | 1,215.00 | 1,215.00 | -2.02% | 29,425 |
| Jul 1, 2026 | 1,210.00 | 1,260.00 | 1,182.00 | 1,240.00 | 1,240.00 | 3.08% | 22,628 |
| Jun 30, 2026 | 1,168.00 | 1,230.00 | 1,160.00 | 1,203.00 | 1,203.00 | 3.00% | 46,150 |
| Jun 29, 2026 | 1,017.00 | 1,190.00 | 1,017.00 | 1,168.00 | 1,168.00 | 5.99% | 60,378 |
| Jun 26, 2026 | 1,001.00 | 1,121.00 | 1,001.00 | 1,102.00 | 1,102.00 | -7.32% | 102,150 |
| Jun 25, 2026 | 1,210.00 | 1,229.00 | 1,170.00 | 1,189.00 | 1,189.00 | -4.80% | 101,471 |
| Jun 24, 2026 | 1,188.00 | 1,251.00 | 1,188.00 | 1,249.00 | 1,249.00 | 0.48% | 50,229 |