Metalabs Co., Ltd. (090370.KS) KSC
1,403.00
+24(+1.74%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
1,403.00
+24(+1.74%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 1,420 | 1,403 | 1,403 | 1,443 | 1,377 | 23,647 |
| April 02, 2026 | 1,448 | 1,379 | 1,379 | 1,503 | 1,379 | 64,769 |
| April 01, 2026 | 1,407 | 1,448 | 1,448 | 1,473 | 1,401 | 37,813 |
| March 31, 2026 | 1,441 | 1,406 | 1,406 | 1,466 | 1,402 | 12,224 |
| March 30, 2026 | 1,483 | 1,441 | 1,441 | 1,483 | 1,392 | 25,156 |
| March 27, 2026 | 1,470 | 1,483 | 1,483 | 1,497 | 1,441 | 89,140 |
| March 26, 2026 | 1,490 | 1,470 | 1,470 | 1,508 | 1,465 | 40,300 |
| March 25, 2026 | 1,448 | 1,490 | 1,490 | 1,525 | 1,433 | 95,164 |
| March 24, 2026 | 1,462 | 1,447 | 1,447 | 1,499 | 1,438 | 69,353 |
| March 23, 2026 | 1,415 | 1,459 | 1,459 | 1,459 | 1,386 | 54,154 |
| March 20, 2026 | 1,400 | 1,439 | 1,439 | 1,468 | 1,390 | 75,989 |
| March 19, 2026 | 1,432 | 1,388 | 1,388 | 1,446 | 1,388 | 41,452 |
| March 18, 2026 | 1,386 | 1,432 | 1,432 | 1,479 | 1,386 | 100,189 |
| March 17, 2026 | 1,376 | 1,395 | 1,395 | 1,412 | 1,376 | 63,491 |
| March 16, 2026 | 1,387 | 1,389 | 1,389 | 1,415 | 1,358 | 84,602 |
| March 13, 2026 | 1,399 | 1,399 | 1,399 | 1,410 | 1,354 | 68,154 |
| March 12, 2026 | 1,428 | 1,399 | 1,399 | 1,430 | 1,385 | 57,875 |
| March 11, 2026 | 1,445 | 1,403 | 1,403 | 1,482 | 1,331 | 137,124 |
| March 10, 2026 | 1,415 | 1,420 | 1,420 | 1,468 | 1,415 | 52,793 |
| March 09, 2026 | 1,470 | 1,407 | 1,407 | 1,470 | 1,350 | 110,507 |
| March 06, 2026 | 1,450 | 1,501 | 1,501 | 1,553 | 1,450 | 85,306 |
| March 05, 2026 | 1,441 | 1,466 | 1,466 | 1,545 | 1,441 | 106,382 |
| March 04, 2026 | 1,569 | 1,436 | 1,436 | 1,569 | 1,399 | 273,156 |
| March 03, 2026 | 1,554 | 1,582 | 1,582 | 1,634 | 1,539 | 123,217 |
| February 27, 2026 | 1,654 | 1,613 | 1,613 | 1,654 | 1,613 | 174,620 |
| February 26, 2026 | 1,752 | 1,655 | 1,655 | 1,768 | 1,652 | 208,896 |
| February 25, 2026 | 1,723 | 1,748 | 1,748 | 1,770 | 1,689 | 266,307 |
| February 24, 2026 | 1,702 | 1,707 | 1,707 | 1,720 | 1,611 | 204,334 |
| February 23, 2026 | 1,682 | 1,717 | 1,717 | 1,717 | 1,667 | 110,108 |
| February 20, 2026 | 1,687 | 1,682 | 0 | 1,687 | 1,648 | 132,322 |
| February 19, 2026 | 1,726 | 1,687 | 0 | 1,750 | 1,650 | 158,786 |
| February 13, 2026 | 1,715 | 1,726 | 0 | 1,764 | 1,683 | 135,467 |
| February 12, 2026 | 1,770 | 1,729 | 0 | 1,770 | 1,705 | 134,479 |
| February 11, 2026 | 1,738 | 1,770 | 0 | 1,778 | 1,735 | 142,234 |
| February 10, 2026 | 1,770 | 1,753 | 0 | 1,779 | 1,729 | 131,370 |
| February 09, 2026 | 1,834 | 1,760 | 0 | 1,834 | 1,719 | 125,129 |
| February 06, 2026 | 1,727 | 1,713 | 0 | 1,727 | 1,604 | 176,354 |
| February 05, 2026 | 1,758 | 1,727 | 0 | 1,795 | 1,715 | 337,174 |
| February 04, 2026 | 1,736 | 1,758 | 0 | 1,760 | 1,703 | 201,995 |
| February 03, 2026 | 1,699 | 1,735 | 0 | 1,775 | 1,699 | 194,241 |
| February 02, 2026 | 1,743 | 1,682 | 0 | 1,771 | 1,661 | 274,833 |
| January 30, 2026 | 1,678 | 1,710 | 0 | 1,739 | 1,624 | 329,640 |
| January 29, 2026 | 1,650 | 1,673 | 0 | 1,690 | 1,598 | 210,165 |
| January 28, 2026 | 1,610 | 1,650 | 0 | 1,650 | 1,607 | 143,487 |
| January 27, 2026 | 1,679 | 1,610 | 0 | 1,679 | 1,600 | 118,068 |
| January 26, 2026 | 1,690 | 1,640 | 0 | 1,690 | 1,570 | 148,357 |
| January 23, 2026 | 1,604 | 1,617 | 0 | 1,639 | 1,599 | 143,331 |
| January 22, 2026 | 1,630 | 1,620 | 0 | 1,687 | 1,612 | 195,357 |
| January 21, 2026 | 1,700 | 1,629 | 0 | 1,707 | 1,624 | 288,974 |
| January 20, 2026 | 1,672 | 1,708 | 0 | 1,839 | 1,672 | 895,455 |
| January 19, 2026 | 1,706 | 1,670 | 0 | 1,755 | 1,670 | 468,166 |
| January 16, 2026 | 2,030 | 1,718 | 0 | 2,190 | 1,680 | 2.62M |
| January 15, 2026 | 1,541 | 2,000 | 0 | 2,000 | 1,541 | 4.79M |
| January 14, 2026 | 1,528 | 1,541 | 0 | 1,569 | 1,521 | 143,034 |
| January 13, 2026 | 1,536 | 1,539 | 0 | 1,568 | 1,501 | 182,289 |
| January 12, 2026 | 1,588 | 1,539 | 0 | 1,588 | 1,539 | 147,717 |
| January 09, 2026 | 1,520 | 1,588 | 0 | 1,709 | 1,514 | 394,575 |
| January 08, 2026 | 1,553 | 1,520 | 0 | 1,561 | 1,520 | 96,081 |
| January 07, 2026 | 1,601 | 1,565 | 0 | 1,601 | 1,530 | 156,677 |
| January 06, 2026 | 1,660 | 1,578 | 0 | 1,665 | 1,551 | 295,164 |