Metacare Co., Ltd. (118000.KS) KSC

Currency In KRW

118000.KS Historical Return

If you invested ₩1000 in Metacare Co., Ltd. (118000.KS) 10 years ago, it would be worth ₩111.13 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩837.85, while ₩1000 invested 1 year ago would be worth ₩4,176.1. This corresponds to total returns of -88.89%, -16.21%, 317.61%, respectively, with annualized returns of -19.72%, -3.48%, 317.61%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

118000.KS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	1,285	1,369	1,369	1,399	1,267	98,854
September 09, 2026	1,278	1,285	1,285	1,286	1,271	13,997
September 08, 2026	1,305	1,286	1,286	1,322	1,282	16,130
September 07, 2026	1,302	1,322	1,322	1,375	1,298	19,939
September 04, 2026	1,328	1,315	1,315	1,333	1,259	32,678
September 03, 2026	1,312	1,313	1,313	1,337	1,262	17,112
September 02, 2026	1,340	1,312	1,312	1,340	1,291	14,155
September 01, 2026	1,287	1,344	1,344	1,366	1,233	33,056
August 31, 2026	1,298	1,275	1,275	1,319	1,268	13,426
August 28, 2026	1,307	1,298	1,298	1,307	1,283	10,936
August 27, 2026	1,349	1,307	1,307	1,349	1,293	6,438
August 26, 2026	1,340	1,310	1,310	1,340	1,291	29,330
August 25, 2026	1,310	1,346	1,346	1,362	1,290	29,265
August 24, 2026	1,322	1,320	1,320	1,322	1,304	15,929
August 21, 2026	1,377	1,322	1,322	1,381	1,322	7,785
August 20, 2026	1,350	1,370	1,370	1,418	1,350	16,563
August 19, 2026	1,367	1,350	1,350	1,368	1,331	16,697
August 18, 2026	1,433	1,379	1,379	1,433	1,330	22,431
August 14, 2026	1,431	1,387	1,387	1,431	1,362	18,501
August 13, 2026	1,430	1,391	1,391	1,445	1,380	35,483
August 12, 2026	1,432	1,430	1,430	1,450	1,394	19,427
August 11, 2026	1,415	1,432	1,432	1,470	1,396	12,149
August 10, 2026	1,406	1,429	1,429	1,442	1,353	29,133
August 07, 2026	1,343	1,406	1,406	1,600	1,310	74,100
August 06, 2026	1,344	1,343	1,343	1,360	1,250	10,687
August 05, 2026	1,305	1,330	1,330	1,332	1,295	9,181
August 04, 2026	1,262	1,294	1,294	1,300	1,262	9,217
August 03, 2026	1,240	1,262	1,262	1,290	1,230	14,750
July 31, 2026	1,155	1,229	1,229	1,240	1,155	22,791
July 30, 2026	1,139	1,146	1,146	1,200	1,135	15,561
July 29, 2026	1,271	1,145	1,145	1,302	1,143	33,479
July 28, 2026	1,297	1,270	1,270	1,429	1,260	61,123
July 27, 2026	1,338	1,300	1,300	1,338	1,300	9,916
July 24, 2026	1,355	1,338	1,338	1,355	1,272	18,732
July 23, 2026	1,300	1,355	1,355	1,357	1,296	16,907
July 22, 2026	1,340	1,300	1,300	1,340	1,300	10,773
July 21, 2026	1,295	1,321	1,321	1,340	1,263	17,484
July 20, 2026	1,246	1,295	1,295	1,347	1,246	22,920
July 16, 2026	1,286	1,308	1,308	1,323	1,267	23,116
July 15, 2026	1,234	1,286	1,286	1,300	1,201	74,373
July 14, 2026	1,180	1,235	1,235	1,243	1,180	28,497
July 13, 2026	1,251	1,190	1,190	1,288	1,170	55,456
July 10, 2026	1,390	1,251	1,251	1,413	1,251	121,078
July 09, 2026	1,257	1,389	1,389	1,580	1,251	349,817
July 08, 2026	1,308	1,318	1,318	1,437	1,280	50,553
July 07, 2026	1,399	1,316	1,316	1,399	1,274	29,500
July 06, 2026	1,239	1,317	1,317	1,362	1,207	30,254
July 03, 2026	1,215	1,231	1,231	1,494	1,174	44,120
July 02, 2026	1,240	1,215	1,215	1,285	1,183	29,568
July 01, 2026	1,210	1,240	1,240	1,260	1,182	23,513
June 30, 2026	1,168	1,203	1,203	1,230	1,160	46,298
June 29, 2026	1,017	1,168	1,168	1,190	1,017	60,495
June 26, 2026	1,001	1,102	1,102	1,121	1,001	102,186
June 25, 2026	1,210	1,189	1,189	1,229	1,170	101,705
June 24, 2026	1,188	1,249	1,249	1,251	1,188	57,861
June 23, 2026	1,378	1,243	1,243	1,387	1,243	26,459
June 22, 2026	1,429	1,390	1,390	1,429	1,300	26,742
June 19, 2026	1,452	1,429	1,429	1,452	1,375	17,719
June 18, 2026	1,519	1,458	1,458	1,519	1,406	32,827
June 17, 2026	1,450	1,490	1,490	1,527	1,450	16,673