METACARE CO., Ltd. (KRX:118000)
South Korea · Delayed Price · Currency is KRW 871.00
-64.00 (-6.84%)
Nov 4, 2026, 3:30 PM KST
METACARE CO. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 960.00 | 960.00 | 841.00 | 871.00 | 871.00 | -6.84% | 128,709 |
| Nov 3, 2026 | 967.00 | 967.00 | 929.00 | 935.00 | 935.00 | -3.91% | 57,606 |
| Nov 2, 2026 | 1,000.00 | 1,019.00 | 920.00 | 973.00 | 973.00 | -2.41% | 52,462 |
| Oct 30, 2026 | 1,022.00 | 1,075.00 | 960.00 | 997.00 | 997.00 | -23.19% | 329,919 |
| Oct 28, 2026 | 1,319.00 | 1,423.00 | 1,249.00 | 1,298.00 | 1,298.00 | -1.67% | 287,234 |
| Oct 27, 2026 | 1,313.00 | 1,326.00 | 1,275.00 | 1,320.00 | 1,320.00 | 0.38% | 53,072 |
| Oct 26, 2026 | 1,332.00 | 1,600.00 | 1,228.00 | 1,315.00 | 1,315.00 | -2.52% | 666,429 |
| Oct 23, 2026 | 1,274.00 | 1,379.00 | 1,254.00 | 1,349.00 | 1,349.00 | 4.25% | 209,066 |
| Oct 22, 2026 | 1,206.00 | 1,315.00 | 1,169.00 | 1,294.00 | 1,294.00 | 6.24% | 168,708 |
| Oct 21, 2026 | 1,161.00 | 1,244.00 | 1,133.00 | 1,218.00 | 1,218.00 | 3.31% | 35,209 |
| Oct 20, 2026 | 1,184.00 | 1,184.00 | 1,121.00 | 1,179.00 | 1,179.00 | 1.81% | 27,820 |
| Oct 19, 2026 | 1,170.00 | 1,170.00 | 1,134.00 | 1,158.00 | 1,158.00 | -0.09% | 10,050 |
| Oct 16, 2026 | 1,120.00 | 1,169.00 | 1,120.00 | 1,159.00 | 1,159.00 | 0.61% | 43,036 |
| Oct 15, 2026 | 1,179.00 | 1,179.00 | 1,139.00 | 1,152.00 | 1,152.00 | -2.29% | 18,371 |
| Oct 14, 2026 | 1,150.00 | 1,187.00 | 1,150.00 | 1,179.00 | 1,179.00 | 1.64% | 17,840 |
| Oct 13, 2026 | 1,175.00 | 1,207.00 | 1,140.00 | 1,160.00 | 1,160.00 | -0.85% | 13,119 |
| Oct 12, 2026 | 1,136.00 | 1,227.00 | 1,136.00 | 1,170.00 | 1,170.00 | -2.42% | 15,940 |
| Oct 8, 2026 | 1,198.00 | 1,236.00 | 1,174.00 | 1,199.00 | 1,199.00 | - | 27,788 |
| Oct 7, 2026 | 1,210.00 | 1,220.00 | 1,175.00 | 1,199.00 | 1,199.00 | -0.91% | 23,748 |
| Oct 6, 2026 | 1,271.00 | 1,271.00 | 1,190.00 | 1,210.00 | 1,210.00 | -0.41% | 24,446 |
| Oct 2, 2026 | 1,259.00 | 1,259.00 | 1,160.00 | 1,215.00 | 1,215.00 | - | 11,958 |
| Oct 1, 2026 | 1,253.00 | 1,253.00 | 1,197.00 | 1,215.00 | 1,215.00 | 0.58% | 19,321 |
| Sep 30, 2026 | 1,279.00 | 1,279.00 | 1,190.00 | 1,208.00 | 1,208.00 | -1.71% | 23,201 |
| Sep 29, 2026 | 1,270.00 | 1,274.00 | 1,201.00 | 1,229.00 | 1,229.00 | -3.61% | 45,471 |
| Sep 28, 2026 | 1,274.00 | 1,301.00 | 1,263.00 | 1,275.00 | 1,275.00 | 0.16% | 23,278 |
| Sep 23, 2026 | 1,282.00 | 1,308.00 | 1,263.00 | 1,273.00 | 1,273.00 | -0.70% | 13,345 |
| Sep 22, 2026 | 1,275.00 | 1,310.00 | 1,275.00 | 1,282.00 | 1,282.00 | -0.93% | 12,515 |
| Sep 21, 2026 | 1,330.00 | 1,330.00 | 1,283.00 | 1,294.00 | 1,294.00 | -1.97% | 14,125 |
| Sep 18, 2026 | 1,287.00 | 1,350.00 | 1,287.00 | 1,320.00 | 1,320.00 | 2.56% | 11,366 |
| Sep 17, 2026 | 1,280.00 | 1,291.00 | 1,246.00 | 1,287.00 | 1,287.00 | 1.58% | 22,193 |
| Sep 16, 2026 | 1,301.00 | 1,313.00 | 1,267.00 | 1,267.00 | 1,267.00 | -1.32% | 19,321 |
| Sep 15, 2026 | 1,315.00 | 1,344.00 | 1,280.00 | 1,284.00 | 1,284.00 | -0.54% | 15,488 |
| Sep 14, 2026 | 1,328.00 | 1,328.00 | 1,291.00 | 1,291.00 | 1,291.00 | -2.79% | 7,222 |
| Sep 11, 2026 | 1,369.00 | 1,369.00 | 1,303.00 | 1,328.00 | 1,328.00 | -2.99% | 33,503 |
| Sep 10, 2026 | 1,285.00 | 1,399.00 | 1,267.00 | 1,369.00 | 1,369.00 | 6.54% | 96,394 |
| Sep 9, 2026 | 1,278.00 | 1,286.00 | 1,271.00 | 1,285.00 | 1,285.00 | -0.08% | 13,776 |
| Sep 8, 2026 | 1,305.00 | 1,322.00 | 1,282.00 | 1,286.00 | 1,286.00 | -2.72% | 15,682 |
| Sep 7, 2026 | 1,302.00 | 1,375.00 | 1,298.00 | 1,322.00 | 1,322.00 | 0.53% | 19,636 |
| Sep 4, 2026 | 1,328.00 | 1,333.00 | 1,259.00 | 1,315.00 | 1,315.00 | 0.15% | 32,294 |
| 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% | 29,314 |
| 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 |