Metacare Co., Ltd. - 118000.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	322	317	317	322	316	213,267
September 04, 2025	324	324	324	327	320	208,541
September 03, 2025	317	324	324	329	313	423,543
September 02, 2025	316	317	317	325	312	60,693
September 01, 2025	322	315	315	323	312	122,111
August 29, 2025	316	318	318	324	314	162,864
August 28, 2025	313	316	316	318	312	85,649
August 27, 2025	310	314	314	335	304	590,274
August 26, 2025	311	311	311	313	307	133,883
August 25, 2025	314	312	312	317	306	362,890
August 22, 2025	320	314	314	321	311	257,048
August 21, 2025	317	316	316	321	313	327,885
August 20, 2025	312	315	315	316	310	212,480
August 19, 2025	321	314	314	322	312	328,421
August 18, 2025	311	320	320	328	308	624,325
August 14, 2025	313	308	308	313	308	289,857
August 13, 2025	317	312	312	321	310	422,012
August 12, 2025	322	319	319	323	317	178,643
August 11, 2025	325	322	322	326	318	403,198
August 08, 2025	323	324	324	329	323	209,347
August 07, 2025	328	323	323	330	322	546,707
August 06, 2025	330	329	329	334	328	100,388
August 05, 2025	334	333	333	345	332	168,769
August 04, 2025	326	334	334	345	326	449,033
August 01, 2025	335	326	326	335	325	241,849
July 31, 2025	334	335	335	337	333	114,901
July 30, 2025	327	335	335	335	326	182,896
July 29, 2025	328	327	327	329	323	196,859
July 28, 2025	331	327	327	336	326	256,231
July 25, 2025	330	330	330	337	326	218,920
July 24, 2025	335	331	331	338	326	545,600
July 23, 2025	339	335	335	340	332	249,691
July 22, 2025	347	339	339	348	339	344,632
July 21, 2025	344	348	348	349	342	326,720
July 18, 2025	341	344	344	348	337	412,870
July 17, 2025	344	341	341	348	319	797,530
July 16, 2025	352	344	344	352	342	508,978
July 15, 2025	332	352	352	358	332	2.24M
July 14, 2025	348	332	332	348	330	754,937
July 11, 2025	343	345	345	351	340	263,409
July 10, 2025	337	343	343	344	332	318,524
July 09, 2025	330	337	337	337	326	267,435
July 08, 2025	340	332	332	342	319	622,058
July 07, 2025	336	338	338	344	333	420,191
July 04, 2025	342	338	338	345	336	467,594
July 03, 2025	337	342	342	344	335	322,715
July 02, 2025	340	337	337	343	331	299,401
July 01, 2025	332	340	340	344	332	262,743
June 30, 2025	340	335	335	340	332	335,007
June 27, 2025	349	338	338	349	336	432,937
June 26, 2025	338	349	349	354	334	740,961
June 25, 2025	340	339	339	345	335	394,399
June 24, 2025	345	340	340	346	333	483,648
June 23, 2025	341	331	331	344	324	640,749
June 20, 2025	349	340	340	351	339	554,541
June 19, 2025	354	349	349	361	345	728,575
June 18, 2025	353	354	354	360	350	697,280
June 17, 2025	360	353	353	369	352	1.17M
June 16, 2025	380	360	360	413	356	8.95M
June 13, 2025	356	347	347	356	340	726,836

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