METACARE CO., Ltd. (KRX:118000)
South Korea · Delayed Price · Currency is KRW 1,413.00
-19.00 (-1.33%)
Last updated: Aug 12, 2026, 2:11 PM KST
METACARE CO. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 1,378.00 | 1,387.00 | 1,243.00 | 1,243.00 | 1,243.00 | -10.58% | 25,098 |
| Jun 22, 2026 | 1,429.00 | 1,429.00 | 1,300.00 | 1,390.00 | 1,390.00 | -2.73% | 26,601 |
| Jun 19, 2026 | 1,452.00 | 1,452.00 | 1,375.00 | 1,429.00 | 1,429.00 | -1.99% | 17,609 |
| Jun 18, 2026 | 1,519.00 | 1,519.00 | 1,406.00 | 1,458.00 | 1,458.00 | -2.15% | 32,617 |
| Jun 17, 2026 | 1,450.00 | 1,527.00 | 1,450.00 | 1,490.00 | 1,490.00 | 1.98% | 16,498 |
| Jun 16, 2026 | 1,600.00 | 1,600.00 | 1,461.00 | 1,461.00 | 1,461.00 | -4.88% | 33,160 |
| Jun 15, 2026 | 1,467.00 | 1,590.00 | 1,467.00 | 1,536.00 | 1,536.00 | 4.70% | 36,222 |
| Jun 12, 2026 | 1,421.00 | 1,500.00 | 1,421.00 | 1,467.00 | 1,467.00 | 0.41% | 48,193 |
| Jun 11, 2026 | 1,340.00 | 1,633.00 | 1,328.00 | 1,461.00 | 1,461.00 | 7.51% | 83,374 |
| Jun 10, 2026 | 1,271.00 | 1,650.00 | 1,271.00 | 1,359.00 | 1,359.00 | 2.33% | 141,705 |
| Jun 9, 2026 | 1,270.00 | 1,493.00 | 1,270.00 | 1,328.00 | 1,328.00 | -4.12% | 65,665 |
| Jun 8, 2026 | 1,455.00 | 1,455.00 | 1,321.00 | 1,385.00 | 1,385.00 | -5.14% | 23,191 |
| Jun 5, 2026 | 1,383.00 | 1,513.00 | 1,273.00 | 1,460.00 | 1,460.00 | 5.57% | 80,527 |
| Jun 4, 2026 | 1,242.00 | 1,430.00 | 1,242.00 | 1,383.00 | 1,383.00 | 3.91% | 63,872 |
| Jun 2, 2026 | 1,361.00 | 1,361.00 | 1,270.00 | 1,331.00 | 1,331.00 | -2.28% | 100,634 |