Metalabs Co., Ltd. (KRX:090370)
South Korea
· Delayed Price · Currency is KRW 1,441.00
-7.00 (-0.48%)
Apr 29, 2026, 3:30 PM KST
Metalabs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,463.00 | 1,483.00 | 1,440.00 | 1,448.00 | 1,448.00 | -1.03% | 50,967 |
| Apr 27, 2026 | 1,470.00 | 1,495.00 | 1,446.00 | 1,463.00 | 1,463.00 | 1.25% | 29,637 |
| Apr 24, 2026 | 1,480.00 | 1,480.00 | 1,441.00 | 1,445.00 | 1,445.00 | 0.28% | 27,974 |
| Apr 23, 2026 | 1,500.00 | 1,500.00 | 1,440.00 | 1,441.00 | 1,441.00 | -2.11% | 28,239 |
| Apr 22, 2026 | 1,511.00 | 1,519.00 | 1,460.00 | 1,472.00 | 1,472.00 | -0.41% | 44,566 |
| Apr 21, 2026 | 1,510.00 | 1,538.00 | 1,472.00 | 1,478.00 | 1,478.00 | -2.12% | 37,190 |
| Apr 20, 2026 | 1,529.00 | 1,549.00 | 1,501.00 | 1,510.00 | 1,510.00 | -1.69% | 43,194 |
| Apr 17, 2026 | 1,460.00 | 1,569.00 | 1,460.00 | 1,536.00 | 1,536.00 | 5.21% | 132,140 |
| Apr 16, 2026 | 1,450.00 | 1,549.00 | 1,430.00 | 1,460.00 | 1,460.00 | 2.24% | 136,540 |
| Apr 15, 2026 | 1,427.00 | 1,445.00 | 1,400.00 | 1,428.00 | 1,428.00 | 0.71% | 52,987 |
| Apr 14, 2026 | 1,427.00 | 1,450.00 | 1,412.00 | 1,418.00 | 1,418.00 | 0.64% | 36,411 |
| Apr 13, 2026 | 1,428.00 | 1,428.00 | 1,398.00 | 1,409.00 | 1,409.00 | - | 17,298 |
| Apr 10, 2026 | 1,445.00 | 1,445.00 | 1,395.00 | 1,409.00 | 1,409.00 | 0.36% | 44,998 |
| Apr 9, 2026 | 1,430.00 | 1,430.00 | 1,398.00 | 1,404.00 | 1,404.00 | -0.64% | 26,531 |
| Apr 8, 2026 | 1,395.00 | 1,464.00 | 1,394.00 | 1,413.00 | 1,413.00 | 1.29% | 44,089 |
| Apr 7, 2026 | 1,425.00 | 1,425.00 | 1,382.00 | 1,395.00 | 1,395.00 | 0.22% | 33,268 |
| Apr 6, 2026 | 1,403.00 | 1,428.00 | 1,391.00 | 1,392.00 | 1,392.00 | -0.78% | 21,855 |
| Apr 3, 2026 | 1,420.00 | 1,443.00 | 1,377.00 | 1,403.00 | 1,403.00 | 1.74% | 23,647 |
| Apr 2, 2026 | 1,448.00 | 1,503.00 | 1,379.00 | 1,379.00 | 1,379.00 | -4.77% | 63,691 |
| Apr 1, 2026 | 1,407.00 | 1,473.00 | 1,401.00 | 1,448.00 | 1,448.00 | 2.99% | 37,408 |
| Mar 31, 2026 | 1,441.00 | 1,466.00 | 1,402.00 | 1,406.00 | 1,406.00 | -2.43% | 12,356 |
| Mar 30, 2026 | 1,483.00 | 1,483.00 | 1,392.00 | 1,441.00 | 1,441.00 | -2.83% | 25,156 |
| Mar 27, 2026 | 1,470.00 | 1,497.00 | 1,441.00 | 1,483.00 | 1,483.00 | 0.88% | 83,844 |
| Mar 26, 2026 | 1,490.00 | 1,508.00 | 1,465.00 | 1,470.00 | 1,470.00 | -1.34% | 40,190 |
| Mar 25, 2026 | 1,448.00 | 1,525.00 | 1,433.00 | 1,490.00 | 1,490.00 | 2.97% | 94,038 |
| Mar 24, 2026 | 1,462.00 | 1,499.00 | 1,438.00 | 1,447.00 | 1,447.00 | -0.82% | 69,481 |
| Mar 23, 2026 | 1,415.00 | 1,459.00 | 1,386.00 | 1,459.00 | 1,459.00 | 1.39% | 54,153 |
| Mar 20, 2026 | 1,400.00 | 1,468.00 | 1,390.00 | 1,439.00 | 1,439.00 | 3.67% | 75,966 |
| Mar 19, 2026 | 1,432.00 | 1,446.00 | 1,388.00 | 1,388.00 | 1,388.00 | -3.07% | 41,108 |
| Mar 18, 2026 | 1,386.00 | 1,479.00 | 1,386.00 | 1,432.00 | 1,432.00 | 2.65% | 100,035 |
| Mar 17, 2026 | 1,376.00 | 1,412.00 | 1,376.00 | 1,395.00 | 1,395.00 | 0.43% | 58,512 |
| Mar 16, 2026 | 1,387.00 | 1,415.00 | 1,358.00 | 1,389.00 | 1,389.00 | -0.71% | 84,833 |
| Mar 13, 2026 | 1,399.00 | 1,410.00 | 1,354.00 | 1,399.00 | 1,399.00 | - | 68,153 |
| Mar 12, 2026 | 1,428.00 | 1,430.00 | 1,385.00 | 1,399.00 | 1,399.00 | -0.29% | 57,975 |
| Mar 11, 2026 | 1,445.00 | 1,482.00 | 1,331.00 | 1,403.00 | 1,403.00 | -2.91% | 135,597 |
| Mar 10, 2026 | 1,415.00 | 1,468.00 | 1,415.00 | 1,445.00 | 1,445.00 | 2.70% | 71,594 |
| Mar 9, 2026 | 1,470.00 | 1,470.00 | 1,350.00 | 1,407.00 | 1,407.00 | -6.26% | 108,365 |
| Mar 6, 2026 | 1,450.00 | 1,553.00 | 1,450.00 | 1,501.00 | 1,501.00 | 2.39% | 84,831 |
| Mar 5, 2026 | 1,441.00 | 1,545.00 | 1,441.00 | 1,466.00 | 1,466.00 | 3.46% | 100,657 |
| Mar 4, 2026 | 1,569.00 | 1,569.00 | 1,399.00 | 1,417.00 | 1,417.00 | -10.43% | 314,171 |
| Mar 3, 2026 | 1,554.00 | 1,634.00 | 1,539.00 | 1,582.00 | 1,582.00 | -1.92% | 123,208 |
| Feb 27, 2026 | 1,654.00 | 1,654.00 | 1,613.00 | 1,613.00 | 1,613.00 | -2.54% | 172,473 |
| Feb 26, 2026 | 1,752.00 | 1,768.00 | 1,652.00 | 1,655.00 | 1,655.00 | -5.32% | 208,298 |
| Feb 25, 2026 | 1,723.00 | 1,770.00 | 1,689.00 | 1,748.00 | 1,748.00 | 2.40% | 264,625 |
| Feb 24, 2026 | 1,702.00 | 1,720.00 | 1,611.00 | 1,707.00 | 1,707.00 | -0.58% | 202,630 |
| Feb 23, 2026 | 1,682.00 | 1,717.00 | 1,667.00 | 1,717.00 | 1,717.00 | 2.08% | 110,108 |
| Feb 20, 2026 | 1,687.00 | 1,687.00 | 1,648.00 | 1,682.00 | 1,682.00 | -0.30% | 131,843 |
| Feb 19, 2026 | 1,726.00 | 1,750.00 | 1,650.00 | 1,687.00 | 1,687.00 | -2.26% | 158,042 |
| Feb 13, 2026 | 1,715.00 | 1,764.00 | 1,683.00 | 1,726.00 | 1,726.00 | -0.17% | 132,292 |
| Feb 12, 2026 | 1,770.00 | 1,770.00 | 1,705.00 | 1,729.00 | 1,729.00 | -2.32% | 134,438 |
| Feb 11, 2026 | 1,738.00 | 1,778.00 | 1,735.00 | 1,770.00 | 1,770.00 | 0.97% | 140,218 |
| Feb 10, 2026 | 1,770.00 | 1,779.00 | 1,729.00 | 1,753.00 | 1,753.00 | -0.40% | 130,830 |
| Feb 9, 2026 | 1,834.00 | 1,834.00 | 1,719.00 | 1,760.00 | 1,760.00 | 2.74% | 125,083 |
| Feb 6, 2026 | 1,727.00 | 1,727.00 | 1,604.00 | 1,713.00 | 1,713.00 | -0.81% | 175,535 |
| Feb 5, 2026 | 1,758.00 | 1,795.00 | 1,715.00 | 1,727.00 | 1,727.00 | -1.76% | 337,174 |
| Feb 4, 2026 | 1,736.00 | 1,760.00 | 1,703.00 | 1,758.00 | 1,758.00 | 1.33% | 198,021 |
| Feb 3, 2026 | 1,699.00 | 1,775.00 | 1,699.00 | 1,735.00 | 1,735.00 | 3.15% | 193,478 |
| Feb 2, 2026 | 1,743.00 | 1,771.00 | 1,661.00 | 1,682.00 | 1,682.00 | -1.64% | 274,833 |
| Jan 30, 2026 | 1,678.00 | 1,739.00 | 1,624.00 | 1,710.00 | 1,710.00 | 2.21% | 324,226 |
| Jan 29, 2026 | 1,650.00 | 1,690.00 | 1,598.00 | 1,673.00 | 1,673.00 | 1.39% | 207,879 |
| Jan 28, 2026 | 1,610.00 | 1,650.00 | 1,607.00 | 1,650.00 | 1,650.00 | 2.48% | 142,482 |
| Jan 27, 2026 | 1,679.00 | 1,679.00 | 1,600.00 | 1,610.00 | 1,610.00 | -1.83% | 118,050 |
| Jan 26, 2026 | 1,690.00 | 1,690.00 | 1,570.00 | 1,640.00 | 1,640.00 | 1.42% | 148,117 |
| Jan 23, 2026 | 1,604.00 | 1,639.00 | 1,599.00 | 1,617.00 | 1,617.00 | -0.19% | 142,392 |
| Jan 22, 2026 | 1,630.00 | 1,687.00 | 1,612.00 | 1,620.00 | 1,620.00 | -0.55% | 191,872 |
| Jan 21, 2026 | 1,700.00 | 1,707.00 | 1,624.00 | 1,629.00 | 1,629.00 | -4.63% | 287,801 |
| Jan 20, 2026 | 1,672.00 | 1,839.00 | 1,672.00 | 1,708.00 | 1,708.00 | 2.28% | 888,742 |
| Jan 19, 2026 | 1,706.00 | 1,755.00 | 1,670.00 | 1,670.00 | 1,670.00 | -2.79% | 460,949 |
| Jan 16, 2026 | 2,030.00 | 2,190.00 | 1,680.00 | 1,718.00 | 1,718.00 | -14.10% | 2,605,398 |
| Jan 15, 2026 | 1,541.00 | 2,000.00 | 1,541.00 | 2,000.00 | 2,000.00 | 29.79% | 4,783,238 |
| Jan 14, 2026 | 1,528.00 | 1,569.00 | 1,521.00 | 1,541.00 | 1,541.00 | 0.13% | 142,784 |
| Jan 13, 2026 | 1,536.00 | 1,568.00 | 1,501.00 | 1,539.00 | 1,539.00 | - | 179,675 |
| Jan 12, 2026 | 1,588.00 | 1,588.00 | 1,539.00 | 1,539.00 | 1,539.00 | -3.09% | 144,414 |
| Jan 9, 2026 | 1,520.00 | 1,709.00 | 1,514.00 | 1,588.00 | 1,588.00 | 4.47% | 390,492 |
| Jan 8, 2026 | 1,553.00 | 1,561.00 | 1,520.00 | 1,520.00 | 1,520.00 | -2.88% | 92,582 |
| Jan 7, 2026 | 1,601.00 | 1,601.00 | 1,530.00 | 1,565.00 | 1,565.00 | -0.82% | 155,332 |
| Jan 6, 2026 | 1,660.00 | 1,665.00 | 1,551.00 | 1,578.00 | 1,578.00 | -5.51% | 295,052 |
| Jan 5, 2026 | 1,730.00 | 1,800.00 | 1,645.00 | 1,670.00 | 1,670.00 | -3.41% | 324,424 |
| Jan 2, 2026 | 1,645.00 | 1,738.00 | 1,643.00 | 1,729.00 | 1,729.00 | 5.11% | 231,802 |
| Dec 30, 2025 | 1,794.00 | 1,810.00 | 1,639.00 | 1,645.00 | 1,645.00 | -3.18% | 473,229 |
| Dec 29, 2025 | 1,720.00 | 1,720.00 | 1,670.00 | 1,699.00 | 1,699.00 | -1.22% | 293,303 |
| Dec 26, 2025 | 1,737.00 | 1,875.00 | 1,710.00 | 1,720.00 | 1,720.00 | -1.15% | 610,302 |
| Dec 24, 2025 | 1,786.00 | 1,855.00 | 1,671.00 | 1,740.00 | 1,740.00 | -2.58% | 1,100,229 |
| Dec 23, 2025 | 1,863.00 | 2,180.00 | 1,786.00 | 1,786.00 | 1,786.00 | -2.72% | 2,106,883 |
| Dec 22, 2025 | 1,930.00 | 1,958.00 | 1,826.00 | 1,836.00 | 1,836.00 | -5.31% | 889,748 |
| Dec 19, 2025 | 2,140.00 | 2,170.00 | 1,765.00 | 1,939.00 | 1,939.00 | -9.39% | 3,140,300 |
| Dec 18, 2025 | 2,630.00 | 2,630.00 | 2,045.00 | 2,140.00 | 2,140.00 | 5.68% | 13,671,100 |
| Dec 17, 2025 | 1,620.00 | 2,025.00 | 1,620.00 | 2,025.00 | 2,025.00 | 29.72% | 1,298,612 |
| Dec 16, 2025 | 1,441.00 | 1,849.00 | 1,409.00 | 1,561.00 | 1,561.00 | 8.25% | 2,041,054 |
| Dec 15, 2025 | 1,477.00 | 1,477.00 | 1,417.00 | 1,442.00 | 1,442.00 | -2.37% | 108,794 |
| Dec 12, 2025 | 1,510.00 | 1,514.00 | 1,449.00 | 1,477.00 | 1,477.00 | -2.19% | 87,539 |
| Dec 11, 2025 | 1,488.00 | 1,539.00 | 1,468.00 | 1,510.00 | 1,510.00 | 1.48% | 156,961 |
| Dec 10, 2025 | 1,451.00 | 1,510.00 | 1,451.00 | 1,488.00 | 1,488.00 | 2.55% | 80,001 |
| Dec 9, 2025 | 1,456.00 | 1,494.00 | 1,451.00 | 1,451.00 | 1,451.00 | -1.63% | 77,913 |
| Dec 8, 2025 | 1,490.00 | 1,532.00 | 1,450.00 | 1,475.00 | 1,475.00 | -1.01% | 93,840 |
| Dec 5, 2025 | 1,447.00 | 1,490.00 | 1,446.00 | 1,490.00 | 1,490.00 | 2.97% | 108,509 |
| Dec 4, 2025 | 1,542.00 | 1,542.00 | 1,390.00 | 1,447.00 | 1,447.00 | -6.16% | 240,072 |
| Dec 3, 2025 | 1,512.00 | 1,583.00 | 1,500.00 | 1,542.00 | 1,542.00 | 1.85% | 178,407 |
| Dec 2, 2025 | 1,515.00 | 1,521.00 | 1,490.00 | 1,514.00 | 1,514.00 | -0.07% | 76,403 |
| Dec 1, 2025 | 1,507.00 | 1,536.00 | 1,496.00 | 1,515.00 | 1,515.00 | 1.27% | 204,335 |