MetaLabs Co., Ltd.(KR:090370)
â‚©1,167.00-233.00 (-16.64%)
KR:090370
MetaLabs Co., Ltd. historical prices
â‚©1,167.00
At close:-233.00 (-16.64%)
Want to see KR:090370 full AI Analyst Report?
MetaLabs Co., Ltd. (090370) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,404.00 | 1,430.00 | 1,167.00 | 1,167.00 | 1,167.00 | -16.64% | 1,235,914 | 5.06 |
| Nov 12, 2026 | 1,400.00 | 1,424.00 | 1,243.00 | 1,400.00 | 1,400.00 | -12.55% | 2,886,984 | 14.54 |
| Nov 11, 2026 | 1,460.00 | 1,601.00 | 1,269.00 | 1,601.00 | 1,601.00 | +29.95% | 7,138,462 | 82.86 |
| Nov 10, 2026 | 1,232.00 | 1,232.00 | 1,200.00 | 1,232.00 | 1,232.00 | +28.07% | 572,940 | 7.42 |
| Nov 09, 2026 | 962.00 | 1,058.00 | 943.00 | 948.00 | 948.00 | -1.46% | 145,775 | 1.94 |
| Nov 06, 2026 | 947.00 | 962.00 | 926.00 | 962.00 | 962.00 | -0.10% | 33,308 | 0.45 |
| Nov 05, 2026 | 985.00 | 987.00 | 958.00 | 963.00 | 963.00 | -2.73% | 7,307 | 0.10 |
| Nov 04, 2026 | 1,013.00 | 1,019.00 | 914.00 | 990.00 | 990.00 | -3.88% | 66,579 | 0.89 |
| Nov 03, 2026 | 975.00 | 1,030.00 | 926.00 | 1,030.00 | 1,030.00 | +5.64% | 36,606 | 0.49 |
| Nov 02, 2026 | 961.00 | 1,069.00 | 950.00 | 975.00 | 975.00 | +0.83% | 44,143 | 0.60 |
| Oct 30, 2026 | 986.00 | 1,006.00 | 950.00 | 967.00 | 967.00 | -0.72% | 36,287 | 0.49 |
| Oct 29, 2026 | 968.00 | 1,010.00 | 956.00 | 974.00 | 974.00 | -4.23% | 57,061 | 0.77 |
| Oct 28, 2026 | 1,014.00 | 1,093.00 | 1,014.00 | 1,017.00 | 1,017.00 | -2.31% | 14,160 | 0.19 |
| Oct 27, 2026 | 1,098.00 | 1,100.00 | 1,001.00 | 1,041.00 | 1,041.00 | +0.29% | 21,349 | 0.27 |
| Oct 26, 2026 | 1,106.00 | 1,106.00 | 1,029.00 | 1,038.00 | 1,038.00 | -1.70% | 8,257 | 0.10 |
| Oct 23, 2026 | 1,047.00 | 1,097.00 | 980.00 | 1,056.00 | 1,056.00 | -0.09% | 40,681 | 0.50 |
| Oct 22, 2026 | 1,037.00 | 1,096.00 | 1,037.00 | 1,057.00 | 1,057.00 | -2.49% | 41,138 | 0.50 |
| Oct 21, 2026 | 1,132.00 | 1,132.00 | 1,070.00 | 1,084.00 | 1,084.00 | -0.73% | 4,690 | 0.06 |
| Oct 20, 2026 | 1,099.00 | 1,188.00 | 1,078.00 | 1,092.00 | 1,092.00 | -0.64% | 11,721 | 0.14 |
| Oct 19, 2026 | 1,133.00 | 1,133.00 | 1,068.00 | 1,099.00 | 1,099.00 | +1.20% | 30,858 | 0.38 |
| Oct 16, 2026 | 1,030.00 | 1,099.00 | 1,030.00 | 1,086.00 | 1,086.00 | +1.21% | 10,744 | 0.13 |
| Oct 15, 2026 | 1,127.00 | 1,127.00 | 1,048.00 | 1,073.00 | 1,073.00 | -2.19% | 15,301 | 0.18 |
| Oct 14, 2026 | 1,110.00 | 1,166.00 | 1,080.00 | 1,097.00 | 1,097.00 | -1.17% | 13,286 | 0.16 |
| Oct 13, 2026 | 1,189.00 | 1,189.00 | 1,103.00 | 1,110.00 | 1,110.00 | -4.06% | 24,050 | 0.29 |
| Oct 12, 2026 | 1,121.00 | 1,194.00 | 1,121.00 | 1,157.00 | 1,157.00 | -0.09% | 6,648 | 0.08 |
| Oct 09, 2026 | 1,158.00 | 1,199.00 | 1,126.00 | 1,158.00 | 1,158.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,148.00 | 1,199.00 | 1,126.00 | 1,158.00 | 1,158.00 | +1.14% | 14,074 | 0.16 |
| Oct 07, 2026 | 1,172.00 | 1,220.00 | 1,145.00 | 1,145.00 | 1,145.00 | -2.30% | 28,212 | 0.33 |
| Oct 06, 2026 | 1,186.00 | 1,216.00 | 1,163.00 | 1,172.00 | 1,172.00 | -1.18% | 19,370 | 0.23 |
| Oct 05, 2026 | 1,186.00 | 1,229.00 | 1,170.00 | 1,186.00 | 1,186.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1,229.00 | 1,229.00 | 1,170.00 | 1,186.00 | 1,186.00 | +0.34% | 11,401 | 0.13 |
| Oct 01, 2026 | 1,161.00 | 1,210.00 | 1,161.00 | 1,182.00 | 1,182.00 | +0.17% | 18,659 | 0.21 |
| Sep 30, 2026 | 1,171.00 | 1,198.00 | 1,158.00 | 1,180.00 | 1,180.00 | +0.77% | 23,574 | 0.27 |
| Sep 29, 2026 | 1,171.00 | 1,212.00 | 1,156.00 | 1,171.00 | 1,171.00 | -1.26% | 14,491 | 0.17 |
| Sep 28, 2026 | 1,205.00 | 1,205.00 | 1,156.00 | 1,186.00 | 1,186.00 | +0.17% | 33,389 | 0.38 |
| Sep 25, 2026 | 1,184.00 | 1,230.00 | 1,181.00 | 1,184.00 | 1,184.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,184.00 | 1,230.00 | 1,181.00 | 1,184.00 | 1,184.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1,181.00 | 1,230.00 | 1,181.00 | 1,184.00 | 1,184.00 | -0.34% | 9,874 | 0.11 |
| Sep 22, 2026 | 1,162.00 | 1,208.00 | 1,152.00 | 1,188.00 | 1,188.00 | +0.17% | 37,199 | 0.41 |
| Sep 21, 2026 | 1,178.00 | 1,227.00 | 1,164.00 | 1,186.00 | 1,186.00 | 0.00% | 16,965 | 0.19 |
| Sep 18, 2026 | 1,186.00 | 1,246.00 | 1,155.00 | 1,186.00 | 1,186.00 | -0.75% | 56,340 | 0.62 |
| Sep 17, 2026 | 1,210.00 | 1,210.00 | 1,189.00 | 1,195.00 | 1,195.00 | -0.75% | 29,017 | 0.32 |
| Sep 16, 2026 | 1,203.00 | 1,239.00 | 1,194.00 | 1,204.00 | 1,204.00 | -0.33% | 41,283 | 0.45 |
| Sep 15, 2026 | 1,239.00 | 1,299.00 | 1,178.00 | 1,208.00 | 1,208.00 | -0.90% | 93,752 | 1.02 |
| Sep 14, 2026 | 1,219.00 | 1,240.00 | 1,187.00 | 1,219.00 | 1,219.00 | 0.00% | 57,308 | 0.60 |
| Sep 11, 2026 | 1,219.00 | 1,247.00 | 1,186.00 | 1,219.00 | 1,219.00 | 0.00% | 57,983 | 0.59 |
| Sep 10, 2026 | 1,256.00 | 1,256.00 | 1,216.00 | 1,219.00 | 1,219.00 | -3.02% | 33,319 | 0.27 |
| Sep 09, 2026 | 1,224.00 | 1,286.00 | 1,224.00 | 1,257.00 | 1,257.00 | 0.00% | 101,159 | 0.83 |
| Sep 08, 2026 | 1,212.00 | 1,314.00 | 1,190.00 | 1,257.00 | 1,257.00 | +3.71% | 273,088 | 2.33 |
| Sep 07, 2026 | 1,163.00 | 1,333.00 | 1,163.00 | 1,212.00 | 1,212.00 | +1.76% | 344,725 | 3.07 |
