METACARE CO., Ltd. (KRX:118000)
South Korea · Delayed Price · Currency is KRW 1,380.00
+52.00 (3.92%)
Last updated: Jun 10, 2026, 2:37 PM KST
METACARE CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 1,271.00 | 1,650.00 | 1,271.00 | 1,442.00 | - | 8.58% | 82,483 |
| 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 |
| Apr 15, 2026 | 2,240.00 | 2,270.00 | 2,190.00 | 2,230.00 | 2,230.00 | - | 93,953 |
| Apr 14, 2026 | 2,230.00 | 2,270.00 | 2,200.00 | 2,230.00 | 2,230.00 | - | 55,587 |
| Apr 13, 2026 | 2,180.00 | 2,240.00 | 2,180.00 | 2,230.00 | 2,230.00 | - | 60,881 |
| Apr 10, 2026 | 2,230.00 | 2,320.00 | 2,200.00 | 2,230.00 | 2,230.00 | - | 39,549 |
| Apr 9, 2026 | 2,240.00 | 2,260.00 | 2,200.00 | 2,230.00 | 2,230.00 | - | 28,308 |
| Apr 8, 2026 | 2,230.00 | 2,260.00 | 2,180.00 | 2,230.00 | 2,230.00 | - | 66,764 |
| Apr 7, 2026 | 2,300.00 | 2,300.00 | 2,190.00 | 2,230.00 | 2,230.00 | -1.76% | 65,528 |
| Apr 6, 2026 | 2,280.00 | 2,300.00 | 2,230.00 | 2,270.00 | 2,270.00 | -1.30% | 73,902 |
| Apr 3, 2026 | 2,350.00 | 2,390.00 | 2,240.00 | 2,300.00 | 2,300.00 | -1.29% | 62,463 |
| Apr 2, 2026 | 2,420.00 | 2,420.00 | 2,290.00 | 2,330.00 | 2,330.00 | -2.92% | 35,137 |
| Apr 1, 2026 | 2,400.00 | 2,400.00 | 2,350.00 | 2,400.00 | 2,400.00 | 2.13% | 11,392 |
| Mar 31, 2026 | 2,360.00 | 2,400.00 | 2,260.00 | 2,350.00 | 2,350.00 | -0.42% | 56,496 |
| Mar 30, 2026 | 2,410.00 | 2,450.00 | 2,320.00 | 2,360.00 | 2,360.00 | -2.07% | 30,394 |
| Mar 27, 2026 | 2,410.00 | 2,410.00 | 2,340.00 | 2,410.00 | 2,410.00 | 0.42% | 31,037 |
| Mar 26, 2026 | 2,400.00 | 2,450.00 | 2,340.00 | 2,400.00 | 2,400.00 | -0.41% | 37,367 |
| Mar 25, 2026 | 2,410.00 | 2,480.00 | 2,390.00 | 2,410.00 | 2,410.00 | - | 44,701 |
| Mar 24, 2026 | 2,400.00 | 2,460.00 | 2,360.00 | 2,410.00 | 2,410.00 | 0.84% | 53,579 |
| Mar 23, 2026 | 2,470.00 | 2,480.00 | 2,380.00 | 2,390.00 | 2,390.00 | -2.45% | 60,253 |
| Mar 20, 2026 | 2,470.00 | 2,470.00 | 2,370.00 | 2,450.00 | 2,450.00 | 2.51% | 81,527 |
| Mar 19, 2026 | 2,460.00 | 2,460.00 | 2,370.00 | 2,390.00 | 2,390.00 | -1.65% | 37,644 |
| Mar 18, 2026 | 2,410.00 | 2,450.00 | 2,400.00 | 2,430.00 | 2,430.00 | 0.83% | 79,912 |
| Mar 17, 2026 | 2,460.00 | 2,540.00 | 2,370.00 | 2,410.00 | 2,410.00 | -2.03% | 78,047 |
| Mar 16, 2026 | 2,320.00 | 2,500.00 | 2,290.00 | 2,460.00 | 2,460.00 | 5.13% | 147,009 |
| Mar 13, 2026 | 2,350.00 | 2,390.00 | 2,280.00 | 2,340.00 | 2,340.00 | -0.43% | 122,887 |
| Mar 12, 2026 | 2,420.00 | 2,640.00 | 2,340.00 | 2,350.00 | 2,350.00 | -1.67% | 159,572 |
| Mar 11, 2026 | 2,440.00 | 2,490.00 | 2,350.00 | 2,390.00 | 2,390.00 | -1.65% | 133,059 |
| Mar 10, 2026 | 2,600.00 | 2,640.00 | 2,390.00 | 2,430.00 | 2,430.00 | -5.45% | 286,036 |
| Mar 9, 2026 | 2,330.00 | 2,590.00 | 2,260.00 | 2,570.00 | 2,570.00 | -16.83% | 829,383 |