Meta Biomed Co., Ltd. 059210
KRX · South Korea · Health Technology
KRW 3,665.00-5.00 (-0.14%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,665.00 | -0.14% | KRW 3,670.00 | KRW 3,685.00 | KRW 3,575.00 | 61.22K |
| 2026-10-01 | KRW 3,670.00 | +1.80% | KRW 3,610.00 | KRW 3,685.00 | KRW 3,585.00 | 169.81K |
| 2026-09-30 | KRW 3,605.00 | -1.23% | KRW 3,700.00 | KRW 3,705.00 | KRW 3,605.00 | 46.63K |
| 2026-09-29 | KRW 3,650.00 | -1.35% | KRW 3,700.00 | KRW 3,820.00 | KRW 3,630.00 | 45.37K |
| 2026-09-28 | KRW 3,700.00 | +1.93% | KRW 3,660.00 | KRW 3,710.00 | KRW 3,630.00 | 36.66K |
| 2026-09-23 | KRW 3,630.00 | -2.16% | KRW 3,720.00 | KRW 3,725.00 | KRW 3,625.00 | 108.41K |
| 2026-09-22 | KRW 3,710.00 | +0.27% | KRW 3,735.00 | KRW 3,735.00 | KRW 3,660.00 | 55.29K |
| 2026-09-21 | KRW 3,700.00 | -2.37% | KRW 3,750.00 | KRW 3,800.00 | KRW 3,685.00 | 86.61K |
| 2026-09-18 | KRW 3,790.00 | +0.13% | KRW 3,790.00 | KRW 3,805.00 | KRW 3,740.00 | 41.42K |
| 2026-09-17 | KRW 3,785.00 | +0.80% | KRW 3,785.00 | KRW 3,785.00 | KRW 3,705.00 | 39.01K |
| 2026-09-16 | KRW 3,755.00 | -1.70% | KRW 3,800.00 | KRW 3,800.00 | KRW 3,710.00 | 53.46K |
| 2026-09-15 | KRW 3,820.00 | +0.13% | KRW 3,850.00 | KRW 3,865.00 | KRW 3,750.00 | 142.36K |
| 2026-09-14 | KRW 3,815.00 | -1.04% | KRW 3,860.00 | KRW 3,880.00 | KRW 3,770.00 | 74.51K |
| 2026-09-11 | KRW 3,855.00 | -0.90% | KRW 3,885.00 | KRW 3,925.00 | KRW 3,810.00 | 67.85K |
| 2026-09-10 | KRW 3,890.00 | +0.26% | KRW 3,880.00 | KRW 3,890.00 | KRW 3,780.00 | 45.78K |
| 2026-09-09 | KRW 3,880.00 | -0.51% | KRW 3,900.00 | KRW 3,920.00 | KRW 3,850.00 | 32.47K |
| 2026-09-08 | KRW 3,900.00 | +1.69% | KRW 3,835.00 | KRW 3,935.00 | KRW 3,785.00 | 114.15K |
| 2026-09-07 | KRW 3,835.00 | -0.78% | KRW 3,865.00 | KRW 3,890.00 | KRW 3,795.00 | 44.25K |
| 2026-09-04 | KRW 3,865.00 | -0.26% | KRW 3,885.00 | KRW 3,915.00 | KRW 3,800.00 | 36.68K |
| 2026-09-03 | KRW 3,875.00 | -0.51% | KRW 3,915.00 | KRW 3,935.00 | KRW 3,815.00 | 56.41K |
| 2026-09-02 | KRW 3,895.00 | -1.39% | KRW 3,945.00 | KRW 3,945.00 | KRW 3,850.00 | 23.87K |
| 2026-09-01 | KRW 3,950.00 | +0.25% | KRW 3,960.00 | KRW 3,960.00 | KRW 3,880.00 | 27.05K |
| 2026-08-31 | KRW 3,940.00 | 0.00% | KRW 3,910.00 | KRW 3,940.00 | KRW 3,835.00 | 27.88K |
| 2026-08-28 | KRW 3,940.00 | +1.29% | KRW 3,890.00 | KRW 3,940.00 | KRW 3,830.00 | 27.95K |
| 2026-08-27 | KRW 3,890.00 | -1.14% | KRW 3,935.00 | KRW 3,960.00 | KRW 3,870.00 | 35.80K |
| 2026-08-26 | KRW 3,935.00 | +0.64% | KRW 3,930.00 | KRW 3,935.00 | KRW 3,850.00 | 45.02K |
| 2026-08-25 | KRW 3,910.00 | +0.26% | KRW 3,870.00 | KRW 3,910.00 | KRW 3,735.00 | 69.54K |
| 2026-08-24 | KRW 3,900.00 | +1.30% | KRW 3,890.00 | KRW 4,130.00 | KRW 3,825.00 | 78.60K |
| 2026-08-21 | KRW 3,850.00 | -4.23% | KRW 4,000.00 | KRW 4,020.00 | KRW 3,825.00 | 102.08K |
| 2026-08-20 | KRW 4,020.00 | -0.25% | KRW 4,045.00 | KRW 4,090.00 | KRW 3,975.00 | 70.58K |
| 2026-08-19 | KRW 4,030.00 | -2.66% | KRW 4,110.00 | KRW 4,155.00 | KRW 3,970.00 | 79.57K |
| 2026-08-18 | KRW 4,140.00 | -2.13% | KRW 4,295.00 | KRW 4,310.00 | KRW 4,090.00 | 236.48K |
| 2026-08-14 | KRW 4,230.00 | +6.28% | KRW 4,000.00 | KRW 4,275.00 | KRW 3,975.00 | 291.80K |
| 2026-08-13 | KRW 3,980.00 | -3.52% | KRW 4,100.00 | KRW 4,130.00 | KRW 3,955.00 | 105.62K |
| 2026-08-12 | KRW 4,125.00 | -0.96% | KRW 4,165.00 | KRW 4,200.00 | KRW 4,045.00 | 118.08K |
| 2026-08-11 | KRW 4,165.00 | +1.09% | KRW 4,080.00 | KRW 4,180.00 | KRW 4,040.00 | 63.39K |
| 2026-08-10 | KRW 4,120.00 | +4.04% | KRW 3,930.00 | KRW 4,120.00 | KRW 3,925.00 | 107.45K |
| 2026-08-07 | KRW 3,960.00 | -0.38% | KRW 3,990.00 | KRW 4,000.00 | KRW 3,860.00 | 51.46K |
| 2026-08-06 | KRW 3,975.00 | +2.32% | KRW 3,855.00 | KRW 3,980.00 | KRW 3,830.00 | 138.26K |
| 2026-08-05 | KRW 3,885.00 | +1.30% | KRW 3,835.00 | KRW 3,900.00 | KRW 3,800.00 | 112.12K |
| 2026-08-04 | KRW 3,835.00 | +2.40% | KRW 3,695.00 | KRW 3,840.00 | KRW 3,695.00 | 39.78K |
| 2026-08-03 | KRW 3,745.00 | +1.63% | KRW 3,650.00 | KRW 3,780.00 | KRW 3,610.00 | 74.70K |
| 2026-07-31 | KRW 3,685.00 | +1.24% | KRW 3,630.00 | KRW 3,700.00 | KRW 3,600.00 | 125.69K |
| 2026-07-30 | KRW 3,640.00 | +4.30% | KRW 3,265.00 | KRW 3,640.00 | KRW 3,265.00 | 104.07K |
| 2026-07-29 | KRW 3,490.00 | -3.59% | KRW 3,655.00 | KRW 3,700.00 | KRW 3,320.00 | 199.87K |
| 2026-07-28 | KRW 3,620.00 | -5.85% | KRW 3,840.00 | KRW 3,840.00 | KRW 3,605.00 | 65.12K |
| 2026-07-27 | KRW 3,845.00 | +1.18% | KRW 3,860.00 | KRW 3,880.00 | KRW 3,770.00 | 27.20K |
| 2026-07-24 | KRW 3,800.00 | -3.43% | KRW 3,950.00 | KRW 3,975.00 | KRW 3,790.00 | 44.29K |
| 2026-07-23 | KRW 3,935.00 | +2.74% | KRW 3,840.00 | KRW 3,940.00 | KRW 3,805.00 | 33.17K |
| 2026-07-22 | KRW 3,830.00 | -0.39% | KRW 3,870.00 | KRW 3,910.00 | KRW 3,765.00 | 122.64K |
| 2026-07-21 | KRW 3,845.00 | -1.28% | KRW 3,900.00 | KRW 3,905.00 | KRW 3,760.00 | 61.83K |
| 2026-07-20 | KRW 3,895.00 | -1.02% | KRW 3,935.00 | KRW 3,945.00 | KRW 3,820.00 | 99.12K |
| 2026-07-16 | KRW 3,935.00 | +1.42% | KRW 3,880.00 | KRW 3,965.00 | KRW 3,840.00 | 68.87K |
| 2026-07-15 | KRW 3,880.00 | +4.72% | KRW 3,715.00 | KRW 3,895.00 | KRW 3,715.00 | 72.96K |
| 2026-07-14 | KRW 3,705.00 | -2.37% | KRW 3,720.00 | KRW 3,795.00 | KRW 3,650.00 | 190.04K |
| 2026-07-13 | KRW 3,795.00 | -2.69% | KRW 3,910.00 | KRW 3,955.00 | KRW 3,720.00 | 69.89K |
| 2026-07-10 | KRW 3,900.00 | +5.55% | KRW 3,700.00 | KRW 3,930.00 | KRW 3,700.00 | 89.22K |
| 2026-07-09 | KRW 3,695.00 | -0.81% | KRW 3,725.00 | KRW 3,840.00 | KRW 3,660.00 | 68.36K |
| 2026-07-08 | KRW 3,725.00 | -1.72% | KRW 3,800.00 | KRW 3,810.00 | KRW 3,675.00 | 94.53K |
| 2026-07-07 | KRW 3,790.00 | -0.79% | KRW 3,820.00 | KRW 3,870.00 | KRW 3,690.00 | 98.50K |
| 2026-07-06 | KRW 3,820.00 | +2.83% | KRW 3,725.00 | KRW 3,855.00 | KRW 3,710.00 | 93.75K |
| 2026-07-03 | KRW 3,715.00 | +0.54% | KRW 3,620.00 | KRW 3,755.00 | KRW 3,595.00 | 69.92K |
| 2026-07-02 | KRW 3,695.00 | +0.14% | KRW 3,655.00 | KRW 3,765.00 | KRW 3,565.00 | 87.12K |
| 2026-07-01 | KRW 3,690.00 | -0.54% | KRW 3,720.00 | KRW 3,775.00 | KRW 3,630.00 | 88.65K |
| 2026-06-30 | KRW 3,710.00 | -5.60% | KRW 3,990.00 | KRW 3,990.00 | KRW 3,675.00 | 154.29K |
| 2026-06-29 | KRW 3,930.00 | +5.65% | KRW 3,720.00 | KRW 3,955.00 | KRW 3,690.00 | 210.50K |
| 2026-06-26 | KRW 3,720.00 | +3.77% | KRW 3,625.00 | KRW 3,920.00 | KRW 3,460.00 | 670.50K |
| 2026-06-25 | KRW 3,585.00 | +0.28% | KRW 3,585.00 | KRW 3,705.00 | KRW 3,570.00 | 147.68K |
| 2026-06-24 | KRW 3,575.00 | -0.83% | KRW 3,605.00 | KRW 3,635.00 | KRW 3,450.00 | 166.35K |
| 2026-06-23 | KRW 3,605.00 | -1.23% | KRW 3,610.00 | KRW 3,745.00 | KRW 3,535.00 | 181.69K |
| 2026-06-22 | KRW 3,650.00 | -4.20% | KRW 3,765.00 | KRW 3,790.00 | KRW 3,555.00 | 168.95K |
| 2026-06-19 | KRW 3,810.00 | -1.93% | KRW 3,885.00 | KRW 3,940.00 | KRW 3,715.00 | 235.20K |
| 2026-06-18 | KRW 3,885.00 | +1.83% | KRW 3,825.00 | KRW 3,915.00 | KRW 3,825.00 | 235.13K |
| 2026-06-17 | KRW 3,815.00 | +1.73% | KRW 3,730.00 | KRW 3,855.00 | KRW 3,715.00 | 98.28K |
| 2026-06-16 | KRW 3,750.00 | +0.27% | KRW 3,770.00 | KRW 3,770.00 | KRW 3,670.00 | 109.95K |
| 2026-06-15 | KRW 3,740.00 | -1.45% | KRW 3,795.00 | KRW 3,860.00 | KRW 3,700.00 | 190.46K |
| 2026-06-12 | KRW 3,795.00 | +2.57% | KRW 3,760.00 | KRW 3,930.00 | KRW 3,715.00 | 402.45K |
| 2026-06-11 | KRW 3,700.00 | +4.82% | KRW 3,455.00 | KRW 3,710.00 | KRW 3,455.00 | 174.71K |
| 2026-06-10 | KRW 3,530.00 | -0.28% | KRW 3,540.00 | KRW 3,595.00 | KRW 3,430.00 | 352 |
| 2026-06-09 | KRW 3,540.00 | +4.58% | KRW 3,370.00 | KRW 3,625.00 | KRW 3,325.00 | 178.43K |
| 2026-06-08 | KRW 3,385.00 | -6.10% | KRW 3,490.00 | KRW 3,490.00 | KRW 3,300.00 | 208.81K |
| 2026-06-05 | KRW 3,605.00 | -0.83% | KRW 3,655.00 | KRW 3,705.00 | KRW 3,550.00 | 68.25K |
| 2026-06-04 | KRW 3,635.00 | +0.41% | KRW 3,620.00 | KRW 3,715.00 | KRW 3,580.00 | 159.34K |
| 2026-06-02 | KRW 3,620.00 | -2.03% | KRW 3,690.00 | KRW 3,690.00 | KRW 3,550.00 | 201.13K |
| 2026-06-01 | KRW 3,695.00 | -3.78% | KRW 3,760.00 | KRW 3,830.00 | KRW 3,600.00 | 275.35K |
| 2026-05-29 | KRW 3,840.00 | -2.78% | KRW 3,985.00 | KRW 4,000.00 | KRW 3,805.00 | 202.47K |
| 2026-05-28 | KRW 3,950.00 | -1.13% | KRW 3,995.00 | KRW 4,050.00 | KRW 3,830.00 | 278.15K |
| 2026-05-27 | KRW 3,995.00 | -1.11% | KRW 4,050.00 | KRW 4,110.00 | KRW 3,950.00 | 176.97K |
| 2026-05-26 | KRW 4,040.00 | -3.23% | KRW 4,210.00 | KRW 4,260.00 | KRW 3,990.00 | 316.31K |
| 2026-05-22 | KRW 4,175.00 | +7.46% | KRW 3,890.00 | KRW 4,195.00 | KRW 3,890.00 | 296.08K |