Meta Biomed Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	2,880.00	2,905.00	2,850.00	2,870.00	2,729.19	97,801
2021-11-24	2,910.00	2,945.00	2,865.00	2,880.00	2,738.70	101,366
2021-11-23	2,865.00	2,960.00	2,855.00	2,915.00	2,771.99	147,801
2021-11-22	2,920.00	2,940.00	2,860.00	2,885.00	2,743.46	146,320
2021-11-19	2,910.00	2,960.00	2,885.00	2,925.00	2,781.50	117,144
2021-11-18	2,920.00	2,975.00	2,885.00	2,935.00	2,791.00	108,860
2021-11-17	2,965.00	2,975.00	2,880.00	2,930.00	2,786.25	188,695
2021-11-16	3,065.00	3,070.00	2,955.00	2,960.00	2,814.78	301,833
2021-11-15	3,035.00	3,075.00	3,005.00	3,065.00	2,914.63	155,566
2021-11-12	2,995.00	3,045.00	2,980.00	3,005.00	2,857.57	161,916
2021-11-11	3,030.00	3,095.00	2,970.00	3,000.00	2,852.82	345,605
2021-11-10	3,125.00	3,275.00	3,070.00	3,075.00	2,924.14	701,268
2021-11-09	3,150.00	3,175.00	3,110.00	3,125.00	2,971.68	194,930
2021-11-08	3,035.00	3,175.00	3,035.00	3,145.00	2,990.70	267,757
2021-11-05	3,110.00	3,125.00	3,030.00	3,035.00	2,886.10	179,687
2021-11-04	3,130.00	3,165.00	3,100.00	3,110.00	2,957.42	167,677
2021-11-03	3,160.00	3,190.00	3,095.00	3,130.00	2,976.44	188,278
2021-11-02	3,160.00	3,165.00	3,110.00	3,140.00	2,985.95	161,642
2021-11-01	3,065.00	3,145.00	3,055.00	3,110.00	2,957.42	210,648
2021-10-29	3,050.00	3,105.00	3,010.00	3,065.00	2,914.63	195,202
2021-10-28	3,035.00	3,100.00	3,025.00	3,050.00	2,900.36	153,591
2021-10-27	3,035.00	3,070.00	3,000.00	3,070.00	2,919.38	102,201
2021-10-26	3,000.00	3,070.00	3,000.00	3,035.00	2,886.10	151,253

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.