METACARE CO., Ltd. (KRX:118000)
South Korea · Delayed Price · Currency is KRW 1,321.00
+26.00 (2.01%)
Jul 21, 2026, 3:30 PM KST
METACARE CO. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,295.00 | 1,340.00 | 1,278.00 | 1,286.00 | - | -0.69% | 6,326 |
| 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 |
| Jun 1, 2026 | 1,380.00 | 1,429.00 | 1,311.00 | 1,362.00 | 1,362.00 | -5.29% | 116,762 |
| May 29, 2026 | 1,530.00 | 1,530.00 | 1,409.00 | 1,438.00 | 1,438.00 | -4.96% | 77,296 |
| May 28, 2026 | 1,539.00 | 1,610.00 | 1,493.00 | 1,513.00 | 1,513.00 | -1.37% | 51,418 |
| May 27, 2026 | 1,635.00 | 1,665.00 | 1,472.00 | 1,534.00 | 1,534.00 | -6.18% | 112,224 |
| May 26, 2026 | 1,776.00 | 1,796.00 | 1,616.00 | 1,635.00 | 1,635.00 | -7.94% | 131,280 |
| May 22, 2026 | 1,750.00 | 1,789.00 | 1,750.00 | 1,776.00 | 1,776.00 | 0.91% | 36,906 |
| May 21, 2026 | 1,814.00 | 1,850.00 | 1,759.00 | 1,760.00 | 1,760.00 | -2.22% | 114,501 |
| May 20, 2026 | 1,865.00 | 1,865.00 | 1,790.00 | 1,800.00 | 1,800.00 | -3.49% | 58,565 |
| May 19, 2026 | 1,890.00 | 1,952.00 | 1,850.00 | 1,865.00 | 1,865.00 | -2.30% | 57,436 |
| May 18, 2026 | 2,080.00 | 2,080.00 | 1,898.00 | 1,909.00 | 1,909.00 | -8.22% | 152,463 |
| Apr 23, 2026 | 2,210.00 | 2,250.00 | 2,030.00 | 2,080.00 | 2,080.00 | -6.31% | 297,276 |
| Apr 22, 2026 | 2,230.00 | 2,250.00 | 2,180.00 | 2,220.00 | 2,220.00 | -0.45% | 90,297 |
| Apr 21, 2026 | 2,290.00 | 2,310.00 | 2,200.00 | 2,230.00 | 2,230.00 | -2.62% | 150,006 |
| Apr 20, 2026 | 2,420.00 | 2,420.00 | 2,240.00 | 2,290.00 | 2,290.00 | -4.58% | 193,356 |
| Apr 17, 2026 | 2,270.00 | 2,770.00 | 2,270.00 | 2,400.00 | 2,400.00 | 6.19% | 1,319,151 |
| Apr 16, 2026 | 2,240.00 | 2,280.00 | 2,190.00 | 2,260.00 | 2,260.00 | 1.35% | 46,972 |