Skip to main content
logo
METACARE CO., Ltd. (KRX:118000)
South Korea flag South Korea · Delayed Price · Currency is KRW
208.00
-14.00 (-6.31%)
Apr 27, 2026, 7:45 AM KST

METACARE CO. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20262,210.002,250.002,030.002,080.002,080.00-6.31%296,315
Apr 22, 20262,230.002,250.002,180.002,220.002,220.00-0.45%90,297
Apr 21, 20262,290.002,310.002,200.002,230.002,230.00-2.62%150,006
Apr 20, 20262,420.002,420.002,240.002,290.002,290.00-4.58%193,356
Apr 17, 20262,270.002,770.002,270.002,400.002,400.006.19%1,319,151
Apr 16, 20262,240.002,280.002,190.002,260.002,260.001.35%46,972
Apr 15, 20262,240.002,270.002,190.002,230.002,230.00-93,953
Apr 14, 20262,230.002,270.002,200.002,230.002,230.00-55,587
Apr 13, 20262,180.002,240.002,180.002,230.002,230.00-60,881
Apr 10, 20262,230.002,320.002,200.002,230.002,230.00-39,549
Apr 9, 20262,240.002,260.002,200.002,230.002,230.00-28,308
Apr 8, 20262,230.002,260.002,180.002,230.002,230.00-66,764
Apr 7, 20262,300.002,300.002,190.002,230.002,230.00-1.76%65,528
Apr 6, 20262,280.002,300.002,230.002,270.002,270.00-1.30%73,902
Apr 3, 20262,350.002,390.002,240.002,300.002,300.00-1.29%62,463
Apr 2, 20262,420.002,420.002,290.002,330.002,330.00-2.92%35,137
Apr 1, 20262,400.002,400.002,350.002,400.002,400.002.13%11,392
Mar 31, 20262,360.002,400.002,260.002,350.002,350.00-0.42%56,496
Mar 30, 20262,410.002,450.002,320.002,360.002,360.00-2.07%30,394
Mar 27, 20262,410.002,410.002,340.002,410.002,410.000.42%31,037
Mar 26, 20262,400.002,450.002,340.002,400.002,400.00-0.41%37,367
Mar 25, 20262,410.002,480.002,390.002,410.002,410.00-44,701
Mar 24, 20262,400.002,460.002,360.002,410.002,410.000.84%53,579
Mar 23, 20262,470.002,480.002,380.002,390.002,390.00-2.45%60,253
Mar 20, 20262,470.002,470.002,370.002,450.002,450.002.51%81,527
Mar 19, 20262,460.002,460.002,370.002,390.002,390.00-1.65%37,644
Mar 18, 20262,410.002,450.002,400.002,430.002,430.000.83%79,912
Mar 17, 20262,460.002,540.002,370.002,410.002,410.00-2.03%78,047
Mar 16, 20262,320.002,500.002,290.002,460.002,460.005.13%147,009
Mar 13, 20262,350.002,390.002,280.002,340.002,340.00-0.43%122,887
Mar 12, 20262,420.002,640.002,340.002,350.002,350.00-1.67%159,572
Mar 11, 20262,440.002,490.002,350.002,390.002,390.00-1.65%133,059
Mar 10, 20262,600.002,640.002,390.002,430.002,430.00-5.45%286,036
Mar 9, 20262,330.002,590.002,260.002,570.002,570.00-16.83%829,383
Mar 6, 20263,130.003,210.003,040.003,090.003,090.00-2.52%70,878
Mar 5, 20263,030.003,230.003,030.003,170.003,170.004.97%98,914
Mar 4, 20263,240.003,240.002,950.003,020.003,020.00-7.08%201,600
Mar 3, 20263,270.003,320.003,150.003,250.003,250.00-3.56%309,599
Feb 27, 20263,400.003,670.003,200.003,370.003,370.00-1.46%552,064
Feb 26, 20263,470.003,720.003,400.003,420.003,420.00-2.01%458,517
Feb 25, 20263,610.003,620.003,370.003,490.003,490.00-3.32%458,540
Feb 24, 20263,150.003,780.003,100.003,610.003,610.0013.88%2,128,753
Feb 23, 20263,050.003,170.003,020.003,170.003,170.002.92%65,143
Feb 20, 20262,950.003,100.002,820.003,080.003,080.003.70%169,535
Feb 19, 20263,040.003,100.002,930.002,970.002,970.00-2.62%91,058
Feb 13, 20263,140.003,180.002,970.003,050.003,050.00-2.87%201,698
Feb 12, 20263,000.003,220.002,960.003,140.003,140.004.67%350,756
Feb 11, 20262,970.003,020.002,950.003,000.003,000.00-59,092
Feb 10, 20263,010.003,020.002,960.003,000.003,000.00-23,241
Feb 9, 20263,070.003,070.002,960.003,000.003,000.00-0.33%50,165