METACARE CO., Ltd. (KRX:118000)
South Korea · Delayed Price · Currency is KRW 1,199.00
0.00 (0.00%)
Last updated: Oct 8, 2026, 3:00 PM KST
METACARE CO. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 23,140 |
| 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 | - | 11,952 |
| Oct 1, 2026 | 1,253.00 | 1,253.00 | 1,197.00 | 1,215.00 | 1,215.00 | 0.58% | 18,884 |
| Sep 30, 2026 | 1,279.00 | 1,279.00 | 1,190.00 | 1,208.00 | 1,208.00 | -1.71% | 22,580 |
| Sep 29, 2026 | 1,270.00 | 1,274.00 | 1,201.00 | 1,229.00 | 1,229.00 | -3.61% | 44,856 |
| Sep 28, 2026 | 1,274.00 | 1,301.00 | 1,263.00 | 1,275.00 | 1,275.00 | 0.16% | 17,595 |
| Sep 23, 2026 | 1,282.00 | 1,308.00 | 1,263.00 | 1,273.00 | 1,273.00 | -0.70% | 11,397 |
| Sep 22, 2026 | 1,275.00 | 1,310.00 | 1,275.00 | 1,282.00 | 1,282.00 | -0.93% | 12,431 |
| Sep 21, 2026 | 1,330.00 | 1,330.00 | 1,283.00 | 1,294.00 | 1,294.00 | -1.97% | 13,804 |
| Sep 18, 2026 | 1,287.00 | 1,350.00 | 1,287.00 | 1,320.00 | 1,320.00 | 2.56% | 11,365 |
| 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 |
| 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% | 34,389 |
| 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% | 75,293 |
| 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% | 10,219 |