MetaLabs Co., Ltd. 090370
KRX · South Korea · Consumer Non-Durables
KRW 1,186.00+4.00 (+0.34%)
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 1,186.00 | +0.34% | KRW 1,229.00 | KRW 1,229.00 | KRW 1,170.00 | 11.45K |
| 2026-10-01 | KRW 1,182.00 | +0.17% | KRW 1,161.00 | KRW 1,210.00 | KRW 1,161.00 | 18.66K |
| 2026-09-30 | KRW 1,180.00 | +0.77% | KRW 1,171.00 | KRW 1,198.00 | KRW 1,158.00 | 23.57K |
| 2026-09-29 | KRW 1,171.00 | -1.26% | KRW 1,171.00 | KRW 1,212.00 | KRW 1,156.00 | 14.49K |
| 2026-09-28 | KRW 1,186.00 | +0.17% | KRW 1,205.00 | KRW 1,205.00 | KRW 1,156.00 | 33.39K |
| 2026-09-23 | KRW 1,184.00 | -0.34% | KRW 1,181.00 | KRW 1,230.00 | KRW 1,181.00 | 9.87K |
| 2026-09-22 | KRW 1,188.00 | +0.17% | KRW 1,162.00 | KRW 1,208.00 | KRW 1,152.00 | 37.20K |
| 2026-09-21 | KRW 1,186.00 | 0.00% | KRW 1,178.00 | KRW 1,227.00 | KRW 1,164.00 | 16.97K |
| 2026-09-18 | KRW 1,186.00 | -0.75% | KRW 1,186.00 | KRW 1,246.00 | KRW 1,155.00 | 56.34K |
| 2026-09-17 | KRW 1,195.00 | -0.75% | KRW 1,210.00 | KRW 1,210.00 | KRW 1,189.00 | 29.02K |
| 2026-09-16 | KRW 1,204.00 | -0.33% | KRW 1,203.00 | KRW 1,239.00 | KRW 1,194.00 | 41.28K |
| 2026-09-15 | KRW 1,208.00 | -0.90% | KRW 1,239.00 | KRW 1,299.00 | KRW 1,178.00 | 95.63K |
| 2026-09-14 | KRW 1,219.00 | 0.00% | KRW 1,219.00 | KRW 1,240.00 | KRW 1,187.00 | 57.31K |
| 2026-09-11 | KRW 1,219.00 | 0.00% | KRW 1,219.00 | KRW 1,247.00 | KRW 1,186.00 | 57.98K |
| 2026-09-10 | KRW 1,219.00 | -3.02% | KRW 1,256.00 | KRW 1,256.00 | KRW 1,216.00 | 33.32K |
| 2026-09-09 | KRW 1,257.00 | 0.00% | KRW 1,224.00 | KRW 1,286.00 | KRW 1,224.00 | 101.16K |
| 2026-09-08 | KRW 1,257.00 | +3.71% | KRW 1,212.00 | KRW 1,314.00 | KRW 1,190.00 | 273.09K |
| 2026-09-07 | KRW 1,212.00 | +1.76% | KRW 1,163.00 | KRW 1,333.00 | KRW 1,163.00 | 344.73K |
| 2026-09-04 | KRW 1,191.00 | -0.67% | KRW 1,202.00 | KRW 1,320.00 | KRW 1,175.00 | 218.25K |
| 2026-09-03 | KRW 1,199.00 | +3.36% | KRW 1,199.00 | KRW 1,293.00 | KRW 1,160.00 | 160.03K |
| 2026-09-02 | KRW 1,160.00 | -4.92% | KRW 1,197.00 | KRW 1,269.00 | KRW 1,111.00 | 445.53K |
| 2026-09-01 | KRW 1,220.00 | +10.51% | KRW 1,092.00 | KRW 1,407.00 | KRW 1,092.00 | 1.77M |
| 2026-08-31 | KRW 1,104.00 | +0.82% | KRW 1,165.00 | KRW 1,165.00 | KRW 1,070.00 | 15.88K |
| 2026-08-28 | KRW 1,095.00 | -0.73% | KRW 1,142.00 | KRW 1,142.00 | KRW 1,065.00 | 4.50K |
| 2026-08-27 | KRW 1,103.00 | -0.09% | KRW 1,142.00 | KRW 1,142.00 | KRW 1,093.00 | 6.08K |
| 2026-08-26 | KRW 1,104.00 | -0.36% | KRW 1,125.00 | KRW 1,125.00 | KRW 1,085.00 | 13.80K |
| 2026-08-25 | KRW 1,108.00 | -1.16% | KRW 1,100.00 | KRW 1,133.00 | KRW 1,090.00 | 16.91K |
| 2026-08-24 | KRW 1,121.00 | -0.09% | KRW 1,092.00 | KRW 1,136.00 | KRW 1,089.00 | 24.97K |
| 2026-08-21 | KRW 1,122.00 | -3.36% | KRW 1,162.00 | KRW 1,162.00 | KRW 1,103.00 | 20.38K |
| 2026-08-20 | KRW 1,161.00 | +6.51% | KRW 1,100.00 | KRW 1,167.00 | KRW 1,072.00 | 59.28K |
| 2026-08-19 | KRW 1,090.00 | -0.46% | KRW 1,108.00 | KRW 1,109.00 | KRW 1,058.00 | 26.29K |
| 2026-08-18 | KRW 1,095.00 | -1.88% | KRW 1,116.00 | KRW 1,116.00 | KRW 1,065.00 | 23.74K |
| 2026-08-14 | KRW 1,116.00 | +2.39% | KRW 1,094.00 | KRW 1,116.00 | KRW 1,074.00 | 61.01K |
| 2026-08-13 | KRW 1,090.00 | 0.00% | KRW 1,094.00 | KRW 1,094.00 | KRW 1,064.00 | 10.38K |
| 2026-08-12 | KRW 1,090.00 | 0.00% | KRW 1,105.00 | KRW 1,105.00 | KRW 1,087.00 | 11.25K |
| 2026-08-11 | KRW 1,090.00 | +0.09% | KRW 1,119.00 | KRW 1,119.00 | KRW 1,068.00 | 14.27K |
| 2026-08-10 | KRW 1,089.00 | 0.00% | KRW 1,119.00 | KRW 1,119.00 | KRW 1,056.00 | 16.93K |
| 2026-08-07 | KRW 1,089.00 | +0.28% | KRW 1,086.00 | KRW 1,103.00 | KRW 1,045.00 | 52.17K |
| 2026-08-06 | KRW 1,086.00 | -1.18% | KRW 1,119.00 | KRW 1,119.00 | KRW 1,071.00 | 9.17K |
| 2026-08-05 | KRW 1,099.00 | +2.71% | KRW 1,106.00 | KRW 1,123.00 | KRW 1,063.00 | 25.70K |
| 2026-08-04 | KRW 1,070.00 | 0.00% | KRW 1,070.00 | KRW 1,107.00 | KRW 1,055.00 | 35.43K |
| 2026-08-03 | KRW 1,070.00 | +4.09% | KRW 1,058.00 | KRW 1,072.00 | KRW 1,039.00 | 37.73K |
| 2026-07-31 | KRW 1,028.00 | +5.33% | KRW 976.00 | KRW 1,062.00 | KRW 944.00 | 119.05K |
| 2026-07-30 | KRW 976.00 | +3.72% | KRW 940.00 | KRW 1,031.00 | KRW 920.00 | 272.86K |
| 2026-07-29 | KRW 941.00 | -7.02% | KRW 1,012.00 | KRW 1,034.00 | KRW 911.00 | 85.93K |
| 2026-07-28 | KRW 1,012.00 | -4.53% | KRW 1,041.00 | KRW 1,100.00 | KRW 980.00 | 114.01K |
| 2026-07-27 | KRW 1,060.00 | -0.28% | KRW 1,057.00 | KRW 1,110.00 | KRW 1,039.00 | 33.73K |
| 2026-07-24 | KRW 1,063.00 | -0.47% | KRW 1,111.00 | KRW 1,111.00 | KRW 1,045.00 | 12.09K |
| 2026-07-23 | KRW 1,068.00 | +2.69% | KRW 1,040.00 | KRW 1,092.00 | KRW 1,040.00 | 23.64K |
| 2026-07-22 | KRW 1,040.00 | -0.48% | KRW 1,045.00 | KRW 1,073.00 | KRW 1,032.00 | 40.77K |
| 2026-07-21 | KRW 1,045.00 | -1.42% | KRW 1,093.00 | KRW 1,093.00 | KRW 1,042.00 | 31.09K |
| 2026-07-20 | KRW 1,060.00 | -2.75% | KRW 1,090.00 | KRW 1,090.00 | KRW 1,040.00 | 47.68K |
| 2026-07-16 | KRW 1,090.00 | -1.54% | KRW 1,107.00 | KRW 1,142.00 | KRW 1,082.00 | 55.31K |
| 2026-07-15 | KRW 1,107.00 | +0.64% | KRW 1,100.00 | KRW 1,150.00 | KRW 1,062.00 | 73.52K |
| 2026-07-14 | KRW 1,100.00 | +2.33% | KRW 1,066.00 | KRW 1,100.00 | KRW 1,042.00 | 48.57K |
| 2026-07-13 | KRW 1,075.00 | -1.47% | KRW 1,132.00 | KRW 1,132.00 | KRW 1,056.00 | 56.86K |
| 2026-07-10 | KRW 1,091.00 | +2.15% | KRW 1,090.00 | KRW 1,099.00 | KRW 1,061.00 | 21.61K |
| 2026-07-09 | KRW 1,068.00 | -1.29% | KRW 1,082.00 | KRW 1,105.00 | KRW 1,056.00 | 30.84K |
| 2026-07-08 | KRW 1,082.00 | -3.22% | KRW 1,109.00 | KRW 1,167.00 | KRW 1,075.00 | 21.11K |
| 2026-07-07 | KRW 1,118.00 | -0.09% | KRW 1,057.00 | KRW 1,126.00 | KRW 1,040.00 | 80.26K |
| 2026-07-06 | KRW 1,119.00 | -0.09% | KRW 1,175.00 | KRW 1,175.00 | KRW 1,079.00 | 7.58K |
| 2026-07-03 | KRW 1,120.00 | -0.27% | KRW 1,113.00 | KRW 1,190.00 | KRW 1,072.00 | 50.49K |
| 2026-07-02 | KRW 1,123.00 | +1.35% | KRW 1,115.00 | KRW 1,125.00 | KRW 1,061.00 | 34.15K |
| 2026-07-01 | KRW 1,108.00 | +0.27% | KRW 1,110.00 | KRW 1,147.00 | KRW 1,089.00 | 35.57K |
| 2026-06-30 | KRW 1,105.00 | +2.22% | KRW 1,081.00 | KRW 1,113.00 | KRW 1,071.00 | 24.29K |
| 2026-06-29 | KRW 1,081.00 | +3.94% | KRW 1,031.00 | KRW 1,111.00 | KRW 1,031.00 | 38.68K |
| 2026-06-26 | KRW 1,040.00 | -1.61% | KRW 1,053.00 | KRW 1,189.00 | KRW 1,031.00 | 66.34K |
| 2026-06-25 | KRW 1,057.00 | -1.03% | KRW 1,070.00 | KRW 1,104.00 | KRW 1,054.00 | 52.35K |
| 2026-06-24 | KRW 1,068.00 | +0.85% | KRW 1,051.00 | KRW 1,094.00 | KRW 1,051.00 | 60.04K |
| 2026-06-23 | KRW 1,059.00 | -4.42% | KRW 1,135.00 | KRW 1,135.00 | KRW 1,051.00 | 52.15K |
| 2026-06-22 | KRW 1,108.00 | -0.54% | KRW 1,087.00 | KRW 1,138.00 | KRW 1,086.00 | 63.46K |
| 2026-06-19 | KRW 1,114.00 | -3.72% | KRW 1,157.00 | KRW 1,181.00 | KRW 1,103.00 | 108.05K |
| 2026-06-18 | KRW 1,157.00 | -1.87% | KRW 1,184.00 | KRW 1,200.00 | KRW 1,135.00 | 103.71K |
| 2026-06-17 | KRW 1,179.00 | +5.46% | KRW 1,120.00 | KRW 1,264.00 | KRW 1,118.00 | 261.92K |
| 2026-06-16 | KRW 1,118.00 | -5.25% | KRW 1,155.00 | KRW 1,190.00 | KRW 1,090.00 | 265.95K |
| 2026-06-15 | KRW 1,180.00 | +8.66% | KRW 1,280.00 | KRW 1,410.00 | KRW 1,180.00 | 1.52M |
| 2026-06-12 | KRW 1,086.00 | +0.84% | KRW 1,078.00 | KRW 1,110.00 | KRW 1,078.00 | 22.46K |
| 2026-06-11 | KRW 1,077.00 | -0.55% | KRW 1,083.00 | KRW 1,129.00 | KRW 1,068.00 | 32.73K |
| 2026-06-10 | KRW 1,083.00 | +0.84% | KRW 1,074.00 | KRW 1,149.00 | KRW 1,070.00 | 33.47K |
| 2026-06-09 | KRW 1,074.00 | -6.53% | KRW 1,149.00 | KRW 1,263.00 | KRW 1,051.00 | 337.42K |
| 2026-06-08 | KRW 1,149.00 | -2.54% | KRW 1,130.00 | KRW 1,173.00 | KRW 1,124.00 | 59.86K |
| 2026-06-05 | KRW 1,179.00 | +0.43% | KRW 1,174.00 | KRW 1,245.00 | KRW 1,152.00 | 28.97K |
| 2026-06-04 | KRW 1,174.00 | -1.34% | KRW 1,180.00 | KRW 1,248.00 | KRW 1,170.00 | 26.77K |
| 2026-06-02 | KRW 1,190.00 | -1.00% | KRW 1,202.00 | KRW 1,202.00 | KRW 1,126.00 | 51.96K |
| 2026-06-01 | KRW 1,202.00 | -7.96% | KRW 1,326.00 | KRW 1,329.00 | KRW 1,202.00 | 51.77K |
| 2026-05-29 | KRW 1,306.00 | -2.25% | KRW 1,305.00 | KRW 1,336.00 | KRW 1,265.00 | 36.32K |
| 2026-05-28 | KRW 1,336.00 | +6.37% | KRW 1,256.00 | KRW 1,370.00 | KRW 1,233.00 | 60.82K |
| 2026-05-27 | KRW 1,256.00 | -3.38% | KRW 1,319.00 | KRW 1,319.00 | KRW 1,256.00 | 43.00K |
| 2026-05-26 | KRW 1,300.00 | -2.99% | KRW 1,340.00 | KRW 1,410.00 | KRW 1,300.00 | 26.35K |
| 2026-05-22 | KRW 1,340.00 | +6.69% | KRW 1,310.00 | KRW 1,350.00 | KRW 1,260.00 | 36.70K |