Metacare Co., Ltd. (118000.KS) KSC
230.00
-3(-1.29%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
230.00
-3(-1.29%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 235 | 230 | 230 | 239 | 224 | 634,682 |
| April 02, 2026 | 242 | 233 | 233 | 242 | 229 | 349,273 |
| April 01, 2026 | 240 | 240 | 240 | 240 | 235 | 116,580 |
| March 31, 2026 | 236 | 235 | 235 | 240 | 226 | 579,967 |
| March 30, 2026 | 241 | 236 | 236 | 245 | 232 | 304,046 |
| March 27, 2026 | 241 | 241 | 241 | 241 | 234 | 312,774 |
| March 26, 2026 | 240 | 240 | 240 | 245 | 234 | 370,289 |
| March 25, 2026 | 241 | 241 | 241 | 248 | 239 | 451,804 |
| March 24, 2026 | 240 | 241 | 241 | 246 | 236 | 537,421 |
| March 23, 2026 | 247 | 239 | 239 | 248 | 238 | 602,536 |
| March 20, 2026 | 247 | 245 | 245 | 247 | 237 | 804,975 |
| March 19, 2026 | 246 | 239 | 239 | 246 | 237 | 369,356 |
| March 18, 2026 | 241 | 243 | 243 | 245 | 240 | 798,037 |
| March 17, 2026 | 246 | 241 | 241 | 254 | 237 | 779,845 |
| March 16, 2026 | 232 | 246 | 246 | 250 | 229 | 1.41M |
| March 13, 2026 | 235 | 234 | 234 | 239 | 228 | 1.24M |
| March 12, 2026 | 242 | 235 | 235 | 264 | 234 | 1.61M |
| March 11, 2026 | 244 | 239 | 239 | 249 | 235 | 1.4M |
| March 10, 2026 | 260 | 243 | 243 | 264 | 239 | 1.97M |
| March 09, 2026 | 233 | 257 | 257 | 259 | 226 | 8.31M |
| March 06, 2026 | 313 | 309 | 309 | 321 | 304 | 699,316 |
| March 05, 2026 | 303 | 317 | 317 | 323 | 303 | 989,145 |
| March 04, 2026 | 324 | 305 | 305 | 324 | 298 | 1.54M |
| March 03, 2026 | 327 | 325 | 325 | 332 | 315 | 3.07M |
| February 27, 2026 | 340 | 337 | 337 | 367 | 320 | 5.54M |
| February 26, 2026 | 347 | 342 | 342 | 372 | 340 | 4.61M |
| February 25, 2026 | 361 | 349 | 349 | 362 | 337 | 4.59M |
| February 24, 2026 | 315 | 361 | 361 | 378 | 310 | 21.29M |
| February 23, 2026 | 305 | 317 | 317 | 317 | 302 | 651,439 |
| February 20, 2026 | 295 | 308 | 0 | 310 | 282 | 1.72M |
| February 19, 2026 | 304 | 297 | 0 | 310 | 293 | 910,582 |
| February 13, 2026 | 314 | 305 | 0 | 318 | 297 | 2.02M |
| February 12, 2026 | 300 | 314 | 0 | 322 | 296 | 3.51M |
| February 11, 2026 | 297 | 300 | 0 | 302 | 295 | 590,926 |
| February 10, 2026 | 301 | 300 | 0 | 302 | 296 | 232,411 |
| February 09, 2026 | 307 | 300 | 0 | 307 | 296 | 501,659 |
| February 06, 2026 | 301 | 301 | 0 | 304 | 295 | 627,549 |
| February 05, 2026 | 303 | 304 | 0 | 305 | 296 | 511,058 |
| February 04, 2026 | 295 | 303 | 0 | 304 | 295 | 573,103 |
| February 03, 2026 | 295 | 298 | 0 | 305 | 295 | 444,947 |
| February 02, 2026 | 297 | 297 | 0 | 302 | 292 | 381,313 |
| January 30, 2026 | 300 | 301 | 0 | 308 | 295 | 634,721 |
| January 29, 2026 | 293 | 299 | 0 | 299 | 290 | 474,191 |
| January 28, 2026 | 296 | 293 | 0 | 296 | 291 | 424,431 |
| January 27, 2026 | 292 | 294 | 0 | 295 | 289 | 505,406 |
| January 26, 2026 | 292 | 292 | 0 | 295 | 289 | 470,232 |
| January 23, 2026 | 294 | 293 | 0 | 297 | 290 | 220,055 |
| January 22, 2026 | 296 | 292 | 0 | 298 | 290 | 557,138 |
| January 21, 2026 | 296 | 296 | 0 | 299 | 291 | 284,522 |
| January 20, 2026 | 293 | 299 | 0 | 300 | 293 | 299,602 |
| January 19, 2026 | 300 | 293 | 0 | 300 | 293 | 588,517 |
| January 16, 2026 | 303 | 297 | 0 | 303 | 295 | 479,119 |
| January 15, 2026 | 290 | 301 | 0 | 302 | 289 | 668,346 |
| January 14, 2026 | 298 | 290 | 0 | 298 | 289 | 1.03M |
| January 13, 2026 | 299 | 298 | 0 | 303 | 290 | 625,092 |
| January 12, 2026 | 300 | 300 | 0 | 303 | 299 | 301,854 |
| January 09, 2026 | 297 | 302 | 0 | 302 | 297 | 283,216 |
| January 08, 2026 | 305 | 301 | 0 | 307 | 299 | 367,764 |
| January 07, 2026 | 304 | 306 | 0 | 308 | 302 | 318,946 |
| January 06, 2026 | 304 | 305 | 0 | 309 | 300 | 376,073 |