Metacare Co., Ltd. 118000
KRX · South Korea · Distribution Services
KRW 1,230.00+15.00 (+1.23%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,215.00 | +0.58% | KRW 1,253.00 | KRW 1,253.00 | KRW 1,197.00 | 19.32K |
| 2026-09-30 | KRW 1,208.00 | -1.71% | KRW 1,279.00 | KRW 1,279.00 | KRW 1,190.00 | 23.20K |
| 2026-09-29 | KRW 1,229.00 | -3.61% | KRW 1,270.00 | KRW 1,274.00 | KRW 1,201.00 | 45.47K |
| 2026-09-28 | KRW 1,275.00 | +0.16% | KRW 1,274.00 | KRW 1,301.00 | KRW 1,263.00 |
| 23.28K |
| 2026-09-23 | KRW 1,273.00 | -0.70% | KRW 1,282.00 | KRW 1,308.00 | KRW 1,263.00 | 13.35K |
| 2026-09-22 | KRW 1,282.00 | -0.93% | KRW 1,275.00 | KRW 1,310.00 | KRW 1,275.00 | 12.52K |
| 2026-09-21 | KRW 1,294.00 | -1.97% | KRW 1,330.00 | KRW 1,330.00 | KRW 1,283.00 | 14.13K |
| 2026-09-18 | KRW 1,320.00 | +2.56% | KRW 1,287.00 | KRW 1,350.00 | KRW 1,287.00 | 11.37K |
| 2026-09-17 | KRW 1,287.00 | +1.58% | KRW 1,280.00 | KRW 1,291.00 | KRW 1,246.00 | 22.19K |
| 2026-09-16 | KRW 1,267.00 | -1.32% | KRW 1,301.00 | KRW 1,313.00 | KRW 1,267.00 | 19.32K |
| 2026-09-15 | KRW 1,284.00 | -0.54% | KRW 1,315.00 | KRW 1,344.00 | KRW 1,280.00 | 16.59K |
| 2026-09-14 | KRW 1,291.00 | -2.79% | KRW 1,328.00 | KRW 1,328.00 | KRW 1,291.00 | 7.22K |
| 2026-09-11 | KRW 1,328.00 | -2.99% | KRW 1,369.00 | KRW 1,369.00 | KRW 1,303.00 | 33.50K |
| 2026-09-10 | KRW 1,369.00 | +6.54% | KRW 1,285.00 | KRW 1,399.00 | KRW 1,267.00 | 96.39K |
| 2026-09-09 | KRW 1,285.00 | -0.08% | KRW 1,278.00 | KRW 1,286.00 | KRW 1,271.00 | 13.78K |
| 2026-09-08 | KRW 1,286.00 | -2.72% | KRW 1,305.00 | KRW 1,322.00 | KRW 1,282.00 | 15.68K |
| 2026-09-07 | KRW 1,322.00 | +0.53% | KRW 1,302.00 | KRW 1,375.00 | KRW 1,298.00 | 19.64K |
| 2026-09-04 | KRW 1,315.00 | +0.15% | KRW 1,328.00 | KRW 1,333.00 | KRW 1,259.00 | 32.29K |
| 2026-09-03 | KRW 1,313.00 | +0.08% | KRW 1,312.00 | KRW 1,337.00 | KRW 1,262.00 | 16.83K |
| 2026-09-02 | KRW 1,312.00 | -2.38% | KRW 1,340.00 | KRW 1,340.00 | KRW 1,291.00 | 13.88K |
| 2026-09-01 | KRW 1,344.00 | +5.41% | KRW 1,287.00 | KRW 1,366.00 | KRW 1,233.00 | 32.10K |
| 2026-08-31 | KRW 1,275.00 | -1.77% | KRW 1,298.00 | KRW 1,319.00 | KRW 1,268.00 | 13.43K |
| 2026-08-28 | KRW 1,298.00 | -0.69% | KRW 1,307.00 | KRW 1,307.00 | KRW 1,283.00 | 10.55K |
| 2026-08-27 | KRW 1,307.00 | -0.23% | KRW 1,349.00 | KRW 1,349.00 | KRW 1,293.00 | 6.23K |
| 2026-08-26 | KRW 1,310.00 | -2.67% | KRW 1,340.00 | KRW 1,340.00 | KRW 1,291.00 | 29.31K |
| 2026-08-25 | KRW 1,346.00 | +1.97% | KRW 1,310.00 | KRW 1,362.00 | KRW 1,290.00 | 29.25K |
| 2026-08-24 | KRW 1,320.00 | -0.15% | KRW 1,322.00 | KRW 1,322.00 | KRW 1,304.00 | 15.71K |
| 2026-08-21 | KRW 1,322.00 | -3.50% | KRW 1,377.00 | KRW 1,381.00 | KRW 1,322.00 | 6.67K |
| 2026-08-20 | KRW 1,370.00 | +1.48% | KRW 1,350.00 | KRW 1,418.00 | KRW 1,350.00 | 16.45K |
| 2026-08-19 | KRW 1,350.00 | -2.10% | KRW 1,367.00 | KRW 1,368.00 | KRW 1,331.00 | 15.77K |
| 2026-08-18 | KRW 1,379.00 | -0.58% | KRW 1,433.00 | KRW 1,433.00 | KRW 1,330.00 | 21.31K |
| 2026-08-14 | KRW 1,387.00 | -0.29% | KRW 1,431.00 | KRW 1,431.00 | KRW 1,362.00 | 18.05K |
| 2026-08-13 | KRW 1,391.00 | -2.73% | KRW 1,430.00 | KRW 1,445.00 | KRW 1,380.00 | 34.39K |
| 2026-08-12 | KRW 1,430.00 | -0.14% | KRW 1,432.00 | KRW 1,450.00 | KRW 1,394.00 | 19.11K |
| 2026-08-11 | KRW 1,432.00 | +0.21% | KRW 1,415.00 | KRW 1,470.00 | KRW 1,396.00 | 11.63K |
| 2026-08-10 | KRW 1,429.00 | +1.64% | KRW 1,406.00 | KRW 1,442.00 | KRW 1,353.00 | 28.76K |
| 2026-08-07 | KRW 1,406.00 | +4.69% | KRW 1,343.00 | KRW 1,600.00 | KRW 1,310.00 | 75.29K |
| 2026-08-06 | KRW 1,343.00 | +0.98% | KRW 1,344.00 | KRW 1,360.00 | KRW 1,250.00 | 10.39K |
| 2026-08-05 | KRW 1,330.00 | +2.78% | KRW 1,305.00 | KRW 1,332.00 | KRW 1,295.00 | 8.95K |
| 2026-08-04 | KRW 1,294.00 | +2.54% | KRW 1,262.00 | KRW 1,300.00 | KRW 1,262.00 | 9.11K |
| 2026-08-03 | KRW 1,262.00 | +2.69% | KRW 1,240.00 | KRW 1,290.00 | KRW 1,230.00 | 14.47K |
| 2026-07-31 | KRW 1,229.00 | +7.24% | KRW 1,155.00 | KRW 1,240.00 | KRW 1,155.00 | 22.50K |
| 2026-07-30 | KRW 1,146.00 | +0.09% | KRW 1,139.00 | KRW 1,200.00 | KRW 1,135.00 | 14.17K |
| 2026-07-29 | KRW 1,145.00 | -9.84% | KRW 1,271.00 | KRW 1,302.00 | KRW 1,143.00 | 30.83K |
| 2026-07-28 | KRW 1,270.00 | -2.31% | KRW 1,297.00 | KRW 1,429.00 | KRW 1,260.00 | 60.41K |
| 2026-07-27 | KRW 1,300.00 | -2.84% | KRW 1,338.00 | KRW 1,338.00 | KRW 1,300.00 | 10.22K |
| 2026-07-24 | KRW 1,338.00 | -1.25% | KRW 1,355.00 | KRW 1,355.00 | KRW 1,272.00 | 18.05K |
| 2026-07-23 | KRW 1,355.00 | +4.23% | KRW 1,300.00 | KRW 1,357.00 | KRW 1,296.00 | 16.85K |
| 2026-07-22 | KRW 1,300.00 | -1.59% | KRW 1,340.00 | KRW 1,340.00 | KRW 1,300.00 | 9.97K |
| 2026-07-21 | KRW 1,321.00 | +2.01% | KRW 1,295.00 | KRW 1,340.00 | KRW 1,263.00 | 17.41K |
| 2026-07-20 | KRW 1,295.00 | -0.99% | KRW 1,246.00 | KRW 1,347.00 | KRW 1,246.00 | 22.89K |
| 2026-07-16 | KRW 1,308.00 | +1.71% | KRW 1,286.00 | KRW 1,323.00 | KRW 1,267.00 | 22.67K |
| 2026-07-15 | KRW 1,286.00 | +4.13% | KRW 1,234.00 | KRW 1,300.00 | KRW 1,201.00 | 74.21K |
| 2026-07-14 | KRW 1,235.00 | +3.78% | KRW 1,180.00 | KRW 1,243.00 | KRW 1,180.00 | 31.59K |
| 2026-07-13 | KRW 1,190.00 | -4.88% | KRW 1,251.00 | KRW 1,288.00 | KRW 1,170.00 | 54.29K |
| 2026-07-10 | KRW 1,251.00 | -9.94% | KRW 1,390.00 | KRW 1,413.00 | KRW 1,251.00 | 120.91K |
| 2026-07-09 | KRW 1,389.00 | +5.39% | KRW 1,257.00 | KRW 1,580.00 | KRW 1,251.00 | 349.94K |
| 2026-07-08 | KRW 1,318.00 | +0.15% | KRW 1,308.00 | KRW 1,437.00 | KRW 1,280.00 | 50.48K |
| 2026-07-07 | KRW 1,316.00 | -0.08% | KRW 1,399.00 | KRW 1,399.00 | KRW 1,274.00 | 29.18K |
| 2026-07-06 | KRW 1,317.00 | +6.99% | KRW 1,239.00 | KRW 1,362.00 | KRW 1,207.00 | 30.64K |
| 2026-07-03 | KRW 1,231.00 | +1.32% | KRW 1,215.00 | KRW 1,494.00 | KRW 1,174.00 | 43.77K |
| 2026-07-02 | KRW 1,215.00 | -2.02% | KRW 1,240.00 | KRW 1,285.00 | KRW 1,183.00 | 30.69K |
| 2026-07-01 | KRW 1,240.00 | +3.08% | KRW 1,210.00 | KRW 1,260.00 | KRW 1,182.00 | 22.63K |
| 2026-06-30 | KRW 1,203.00 | +3.00% | KRW 1,168.00 | KRW 1,230.00 | KRW 1,160.00 | 46.15K |
| 2026-06-29 | KRW 1,168.00 | +5.99% | KRW 1,017.00 | KRW 1,190.00 | KRW 1,017.00 | 60.38K |
| 2026-06-26 | KRW 1,102.00 | -7.32% | KRW 1,001.00 | KRW 1,121.00 | KRW 1,001.00 | 102.46K |
| 2026-06-25 | KRW 1,189.00 | -4.80% | KRW 1,210.00 | KRW 1,229.00 | KRW 1,170.00 | 103.22K |
| 2026-06-24 | KRW 1,249.00 | +0.48% | KRW 1,188.00 | KRW 1,251.00 | KRW 1,188.00 | 50.24K |
| 2026-06-23 | KRW 1,243.00 | -10.58% | KRW 1,378.00 | KRW 1,387.00 | KRW 1,243.00 | 25.40K |
| 2026-06-22 | KRW 1,390.00 | -2.73% | KRW 1,429.00 | KRW 1,429.00 | KRW 1,300.00 | 26.60K |
| 2026-06-19 | KRW 1,429.00 | -1.99% | KRW 1,452.00 | KRW 1,452.00 | KRW 1,375.00 | 17.61K |
| 2026-06-18 | KRW 1,458.00 | -2.15% | KRW 1,519.00 | KRW 1,519.00 | KRW 1,406.00 | 32.62K |
| 2026-06-17 | KRW 1,490.00 | +1.98% | KRW 1,450.00 | KRW 1,527.00 | KRW 1,450.00 | 16.55K |
| 2026-06-16 | KRW 1,461.00 | -4.88% | KRW 1,600.00 | KRW 1,600.00 | KRW 1,461.00 | 33.16K |
| 2026-06-15 | KRW 1,536.00 | +4.70% | KRW 1,467.00 | KRW 1,590.00 | KRW 1,467.00 | 36.22K |
| 2026-06-12 | KRW 1,467.00 | +0.41% | KRW 1,421.00 | KRW 1,500.00 | KRW 1,421.00 | 48.19K |
| 2026-06-11 | KRW 1,461.00 | +7.51% | KRW 1,340.00 | KRW 1,633.00 | KRW 1,328.00 | 83.69K |
| 2026-06-10 | KRW 1,359.00 | +2.33% | KRW 1,271.00 | KRW 1,650.00 | KRW 1,271.00 | 141.51K |
| 2026-06-09 | KRW 1,328.00 | -4.12% | KRW 1,270.00 | KRW 1,493.00 | KRW 1,270.00 | 65.67K |
| 2026-06-08 | KRW 1,385.00 | -5.14% | KRW 1,455.00 | KRW 1,455.00 | KRW 1,321.00 | 23.19K |
| 2026-06-05 | KRW 1,460.00 | +5.57% | KRW 1,383.00 | KRW 1,513.00 | KRW 1,273.00 | 80.76K |
| 2026-06-04 | KRW 1,383.00 | +3.91% | KRW 1,242.00 | KRW 1,430.00 | KRW 1,242.00 | 63.87K |
| 2026-06-02 | KRW 1,331.00 | -2.28% | KRW 1,361.00 | KRW 1,361.00 | KRW 1,270.00 | 100.63K |
| 2026-06-01 | KRW 1,362.00 | -5.29% | KRW 1,380.00 | KRW 1,429.00 | KRW 1,311.00 | 116.76K |
| 2026-05-29 | KRW 1,438.00 | -4.96% | KRW 1,530.00 | KRW 1,530.00 | KRW 1,409.00 | 77.31K |
| 2026-05-28 | KRW 1,513.00 | -1.37% | KRW 1,539.00 | KRW 1,610.00 | KRW 1,493.00 | 51.42K |
| 2026-05-27 | KRW 1,534.00 | -6.18% | KRW 1,635.00 | KRW 1,665.00 | KRW 1,472.00 | 112.24K |
| 2026-05-26 | KRW 1,635.00 | -7.94% | KRW 1,776.00 | KRW 1,796.00 | KRW 1,616.00 | 131.28K |
| 2026-05-22 | KRW 1,776.00 | +0.91% | KRW 1,750.00 | KRW 1,789.00 | KRW 1,750.00 | 36.94K |
| 2026-05-21 | KRW 1,760.00 | -2.22% | KRW 1,814.00 | KRW 1,850.00 | KRW 1,759.00 | 115.38K |