Skip to main content
Meta Biomed Co., Ltd. (KOSDAQ:059210)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,405.00
-355.00 (-7.46%)
At close: Mar 9, 2026

Meta Biomed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,615.004,800.004,555.004,760.004,760.003.48%186,215
Mar 5, 20264,660.004,790.004,585.004,600.004,600.004.90%247,175
Mar 4, 20264,810.004,810.004,180.004,385.004,385.00-10.14%725,309
Mar 3, 20265,060.005,070.004,600.004,880.004,880.00-4.13%317,549
Feb 27, 20265,080.005,170.005,000.005,090.005,090.000.79%390,499
Feb 26, 20265,220.005,270.005,030.005,050.005,050.00-3.26%348,269
Feb 25, 20265,340.005,340.005,190.005,220.005,220.00-2.06%305,266
Feb 24, 20265,220.005,390.005,170.005,330.005,330.002.11%550,587
Feb 23, 20265,040.005,310.005,040.005,220.005,220.004.71%1,063,653
Feb 20, 20265,050.005,200.004,880.004,985.004,985.00-1.09%895,539
Feb 19, 20265,110.005,150.004,960.005,040.005,040.00-0.59%653,731
Feb 13, 20265,120.005,120.005,020.005,070.005,070.00-1.17%280,496
Feb 12, 20265,130.005,160.005,045.005,130.005,130.000.39%245,335
Feb 11, 20265,070.005,140.005,000.005,110.005,110.000.79%234,048
Feb 10, 20265,100.005,180.005,020.005,070.005,070.000.60%293,606
Feb 9, 20265,150.005,200.004,980.005,040.005,040.00-0.79%448,040
Feb 6, 20265,040.005,150.004,855.005,080.005,080.00-1.74%361,945
Feb 5, 20265,110.005,340.005,020.005,170.005,170.003.19%949,094
Feb 4, 20265,010.005,080.004,960.005,010.005,010.00-0.60%299,486
Feb 3, 20264,805.005,070.004,765.005,040.005,040.006.22%525,023
Feb 2, 20264,870.004,880.004,720.004,745.004,745.00-2.97%414,685
Jan 30, 20264,945.005,210.004,720.004,890.004,890.00-1.11%1,709,481
Jan 29, 20264,925.005,010.004,775.004,945.004,945.000.92%385,459
Jan 28, 20265,100.005,160.004,850.004,900.004,900.00-1.31%496,814
Jan 27, 20265,000.005,100.004,905.004,965.004,965.00-0.70%249,860
Jan 26, 20264,695.005,030.004,695.005,000.005,000.006.50%595,697
Jan 23, 20264,625.004,700.004,525.004,695.004,695.002.51%243,266
Jan 22, 20264,560.004,600.004,490.004,580.004,580.000.44%250,702
Jan 21, 20264,680.004,685.004,490.004,560.004,560.00-2.98%324,877
Jan 20, 20264,570.004,745.004,540.004,700.004,700.002.62%222,807
Jan 19, 20264,630.004,680.004,550.004,580.004,580.00-1.08%212,844
Jan 16, 20264,650.004,650.004,555.004,630.004,630.00-211,137
Jan 15, 20264,605.004,655.004,560.004,630.004,630.000.43%127,009
Jan 14, 20264,635.004,675.004,565.004,610.004,610.00-0.32%148,496
Jan 13, 20264,690.004,755.004,550.004,625.004,625.00-1.28%388,803
Jan 12, 20264,790.004,875.004,685.004,685.004,685.00-1.06%195,102
Jan 9, 20264,670.004,770.004,620.004,735.004,735.001.39%165,582
Jan 8, 20264,645.004,725.004,620.004,670.004,670.00-0.11%138,504
Jan 7, 20264,740.004,770.004,635.004,675.004,675.00-1.99%243,421
Jan 6, 20264,935.004,940.004,700.004,770.004,770.00-3.44%619,920
Jan 5, 20265,000.005,030.004,925.004,940.004,940.00-1.10%220,774
Jan 2, 20264,975.005,080.004,880.004,995.004,995.000.50%339,016
Dec 30, 20254,855.004,995.004,845.004,970.004,970.002.37%166,179
Dec 29, 20254,805.004,865.004,760.004,855.004,855.001.04%141,921
Dec 26, 20254,900.005,000.004,785.004,805.004,775.00-2.14%217,353
Dec 24, 20254,815.004,930.004,750.004,910.004,879.342.08%296,643
Dec 23, 20254,980.005,020.004,795.004,810.004,779.97-3.99%341,846
Dec 22, 20254,950.005,070.004,950.005,010.004,978.721.31%330,112
Dec 19, 20254,935.004,990.004,855.004,945.004,914.130.20%170,953
Dec 18, 20254,885.004,980.004,820.004,935.004,904.190.61%286,624
Dec 17, 20255,010.005,070.004,870.004,905.004,874.38-2.10%330,528
Dec 16, 20255,020.005,040.004,915.005,010.004,978.72-0.20%314,855
Dec 15, 20255,080.005,180.004,945.005,020.004,988.66-1.95%482,009
Dec 12, 20255,080.005,140.005,050.005,120.005,088.031.39%173,592
Dec 11, 20255,110.005,160.005,030.005,050.005,018.47-0.79%259,806
Dec 10, 20255,110.005,130.005,040.005,090.005,058.22-0.20%167,019
Dec 9, 20255,070.005,110.005,000.005,100.005,068.161.39%177,265
Dec 8, 20255,060.005,110.005,000.005,030.004,998.60-0.98%247,488
Dec 5, 20255,090.005,090.004,995.005,080.005,048.280.79%274,336
Dec 4, 20255,090.005,190.005,010.005,040.005,008.53-0.98%215,067
Dec 3, 20255,130.005,150.005,030.005,090.005,058.22-0.78%180,764
Dec 2, 20255,130.005,150.005,060.005,130.005,097.970.20%196,806
Dec 1, 20255,360.005,370.005,100.005,120.005,088.03-3.76%308,842
Nov 28, 20255,040.005,370.005,020.005,320.005,286.786.19%508,470
Nov 27, 20255,140.005,160.005,000.005,010.004,978.72-1.57%213,026
Nov 26, 20255,060.005,130.005,010.005,090.005,058.220.59%260,790
Nov 25, 20255,030.005,080.004,915.005,060.005,028.412.12%404,065
Nov 24, 20255,100.005,160.004,950.004,955.004,924.06-1.10%317,363
Nov 21, 20255,200.005,250.004,995.005,010.004,978.72-5.29%396,677
Nov 20, 20255,330.005,500.005,270.005,290.005,256.97-0.94%390,697
Nov 19, 20255,070.005,400.005,070.005,340.005,306.665.74%478,792
Nov 18, 20255,250.005,260.005,050.005,050.005,018.47-3.63%459,141
Nov 17, 20255,710.005,710.005,190.005,240.005,207.28-7.91%1,146,051
Nov 14, 20256,120.006,180.005,540.005,690.005,654.47-8.52%867,798
Nov 13, 20256,210.006,340.006,160.006,220.006,181.170.32%277,918
Nov 12, 20256,130.006,340.006,130.006,200.006,161.291.14%366,313
Nov 11, 20256,150.006,350.006,060.006,130.006,091.73-0.97%390,787
Nov 10, 20256,200.006,300.006,060.006,190.006,151.351.14%397,021
Nov 7, 20255,890.006,220.005,850.006,120.006,081.792.34%599,887
Nov 6, 20256,030.006,160.005,880.005,980.005,942.66-1.97%416,620
Nov 5, 20255,730.006,170.005,580.006,100.006,061.916.46%957,418
Nov 4, 20255,790.005,890.005,700.005,730.005,694.22-1.04%192,990
Nov 3, 20255,620.005,790.005,540.005,790.005,753.853.02%329,672
Oct 31, 20255,600.005,670.005,590.005,620.005,584.91-0.18%147,770
Oct 30, 20255,730.005,760.005,570.005,630.005,594.85-0.53%256,537
Oct 29, 20255,800.005,830.005,580.005,660.005,624.66-2.08%359,582
Oct 28, 20255,870.005,910.005,700.005,780.005,743.91-1.53%356,150
Oct 27, 20255,870.005,980.005,840.005,870.005,833.35-287,558
Oct 24, 20256,060.006,070.005,840.005,870.005,833.35-1.68%450,017
Oct 23, 20256,320.006,360.005,910.005,970.005,932.73-6.57%894,588
Oct 22, 20256,340.006,400.006,190.006,390.006,350.101.59%428,890
Oct 21, 20256,330.006,520.006,210.006,290.006,250.730.32%970,305
Oct 20, 20255,810.006,300.005,790.006,270.006,230.858.10%1,179,007
Oct 17, 20255,790.005,930.005,780.005,800.005,763.79-0.17%325,052
Oct 16, 20255,870.005,870.005,740.005,810.005,773.73-1.19%266,714
Oct 15, 20255,680.005,900.005,650.005,880.005,843.293.52%199,772
Oct 14, 20255,700.005,770.005,610.005,680.005,644.540.18%295,071
Oct 13, 20255,720.005,830.005,620.005,670.005,634.60-1.90%340,169
Oct 10, 20255,750.005,810.005,660.005,780.005,743.911.05%236,305
Oct 2, 20255,750.005,800.005,670.005,720.005,684.290.35%145,599