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 ₩118.83 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩785.81, while ₩1000 invested 1 year ago would be worth ₩3,993.44. This corresponds to total returns of -88.12%, -21.42%, 299.34%, respectively, with annualized returns of -19.18%, -4.7%, 299.34%.

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
October 20, 2026	1,184	1,179	1,179	1,184	1,121	28,074
October 19, 2026	1,170	1,158	1,158	1,170	1,134	8,911
October 16, 2026	1,120	1,159	1,159	1,169	1,120	43,014
October 15, 2026	1,179	1,152	1,152	1,179	1,139	18,120
October 14, 2026	1,150	1,179	1,179	1,187	1,150	15,572
October 13, 2026	1,175	1,160	1,160	1,207	1,140	13,050
October 12, 2026	1,136	1,170	1,170	1,227	1,136	15,803
October 08, 2026	1,198	1,199	1,199	1,236	1,174	27,973
October 07, 2026	1,210	1,199	1,199	1,220	1,175	23,339
October 06, 2026	1,271	1,210	1,210	1,271	1,190	21,554
October 02, 2026	1,259	1,215	1,215	1,259	1,160	12,552
October 01, 2026	1,253	1,215	1,215	1,253	1,197	18,955
September 30, 2026	1,279	1,208	1,208	1,279	1,190	22,731
September 29, 2026	1,270	1,229	1,229	1,274	1,201	45,871
September 28, 2026	1,274	1,275	1,275	1,301	1,263	17,827
September 23, 2026	1,282	1,273	1,273	1,308	1,263	11,498
September 22, 2026	1,275	1,282	1,282	1,310	1,275	12,484
September 21, 2026	1,330	1,294	1,294	1,330	1,283	14,229
September 18, 2026	1,287	1,320	1,320	1,350	1,287	11,490
September 17, 2026	1,280	1,287	1,287	1,291	1,246	21,103
September 16, 2026	1,301	1,267	1,267	1,313	1,267	17,123
September 15, 2026	1,315	1,284	1,284	1,344	1,280	15,715
September 11, 2026	1,369	1,328	1,328	1,369	1,303	34,389
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