METACARE CO., Ltd. (KRX:118000)
South Korea
· Delayed Price · Currency is KRW 257.00
-52.00 (-16.83%)
Mar 9, 2026, 3:30 PM KST
METACARE CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 233.00 | 259.00 | 226.00 | 257.00 | 257.00 | -16.83% | 8,205,729 |
| Mar 6, 2026 | 313.00 | 321.00 | 304.00 | 309.00 | 309.00 | -2.52% | 708,788 |
| Mar 5, 2026 | 303.00 | 323.00 | 303.00 | 317.00 | 317.00 | 4.97% | 985,500 |
| Mar 4, 2026 | 324.00 | 324.00 | 295.00 | 302.00 | 302.00 | -7.08% | 1,995,636 |
| Mar 3, 2026 | 327.00 | 332.00 | 315.00 | 325.00 | 325.00 | -3.56% | 3,083,651 |
| Feb 27, 2026 | 340.00 | 367.00 | 320.00 | 337.00 | 337.00 | -1.46% | 5,506,806 |
| Feb 26, 2026 | 347.00 | 372.00 | 340.00 | 342.00 | 342.00 | -2.01% | 4,585,178 |
| Feb 25, 2026 | 361.00 | 362.00 | 337.00 | 349.00 | 349.00 | -3.32% | 4,585,406 |
| Feb 24, 2026 | 315.00 | 378.00 | 310.00 | 361.00 | 361.00 | 13.88% | 21,287,530 |
| Feb 23, 2026 | 305.00 | 317.00 | 302.00 | 317.00 | 317.00 | 2.92% | 651,439 |
| Feb 20, 2026 | 295.00 | 310.00 | 282.00 | 308.00 | 308.00 | 3.70% | 1,695,356 |
| Feb 19, 2026 | 304.00 | 310.00 | 293.00 | 297.00 | 297.00 | -2.62% | 910,582 |
| Feb 13, 2026 | 314.00 | 318.00 | 297.00 | 305.00 | 305.00 | -2.87% | 2,016,988 |
| Feb 12, 2026 | 300.00 | 322.00 | 296.00 | 314.00 | 314.00 | 4.67% | 3,507,560 |
| Feb 11, 2026 | 297.00 | 302.00 | 295.00 | 300.00 | 300.00 | - | 590,926 |
| Feb 10, 2026 | 301.00 | 302.00 | 296.00 | 300.00 | 300.00 | - | 232,411 |
| Feb 9, 2026 | 307.00 | 307.00 | 296.00 | 300.00 | 300.00 | -0.33% | 501,659 |
| Feb 6, 2026 | 301.00 | 304.00 | 295.00 | 301.00 | 301.00 | -0.99% | 627,549 |
| Feb 5, 2026 | 303.00 | 305.00 | 296.00 | 304.00 | 304.00 | 0.33% | 507,644 |
| Feb 4, 2026 | 295.00 | 304.00 | 295.00 | 303.00 | 303.00 | 1.68% | 561,037 |
| Feb 3, 2026 | 295.00 | 305.00 | 295.00 | 298.00 | 298.00 | 0.34% | 433,635 |
| Feb 2, 2026 | 297.00 | 302.00 | 292.00 | 297.00 | 297.00 | -1.33% | 381,313 |
| Jan 30, 2026 | 300.00 | 308.00 | 295.00 | 301.00 | 301.00 | 0.67% | 634,269 |
| Jan 29, 2026 | 293.00 | 299.00 | 290.00 | 299.00 | 299.00 | 2.05% | 474,191 |
| Jan 28, 2026 | 296.00 | 296.00 | 291.00 | 293.00 | 293.00 | -0.34% | 424,431 |
| Jan 27, 2026 | 292.00 | 295.00 | 289.00 | 294.00 | 294.00 | 0.68% | 503,270 |
| Jan 26, 2026 | 292.00 | 295.00 | 289.00 | 292.00 | 292.00 | -0.34% | 470,232 |
| Jan 23, 2026 | 294.00 | 297.00 | 290.00 | 293.00 | 293.00 | 0.34% | 220,055 |
| Jan 22, 2026 | 296.00 | 298.00 | 290.00 | 292.00 | 292.00 | -1.35% | 537,136 |
| Jan 21, 2026 | 296.00 | 299.00 | 291.00 | 296.00 | 296.00 | -1.00% | 284,522 |
| Jan 20, 2026 | 293.00 | 300.00 | 293.00 | 299.00 | 299.00 | 2.05% | 299,602 |
| Jan 19, 2026 | 300.00 | 300.00 | 293.00 | 293.00 | 293.00 | -1.35% | 588,517 |
| Jan 16, 2026 | 303.00 | 303.00 | 295.00 | 297.00 | 297.00 | -1.33% | 479,119 |
| Jan 15, 2026 | 290.00 | 302.00 | 289.00 | 301.00 | 301.00 | 3.79% | 668,346 |
| Jan 14, 2026 | 298.00 | 298.00 | 289.00 | 290.00 | 290.00 | -2.68% | 1,025,833 |
| Jan 13, 2026 | 299.00 | 303.00 | 290.00 | 298.00 | 298.00 | -0.67% | 625,092 |
| Jan 12, 2026 | 300.00 | 303.00 | 299.00 | 300.00 | 300.00 | -0.66% | 294,966 |
| Jan 9, 2026 | 297.00 | 302.00 | 297.00 | 302.00 | 302.00 | 0.33% | 283,216 |
| Jan 8, 2026 | 305.00 | 307.00 | 299.00 | 301.00 | 301.00 | -1.63% | 360,340 |
| Jan 7, 2026 | 304.00 | 308.00 | 302.00 | 306.00 | 306.00 | 0.33% | 318,946 |
| Jan 6, 2026 | 304.00 | 309.00 | 300.00 | 305.00 | 305.00 | 0.66% | 373,396 |
| Jan 5, 2026 | 304.00 | 308.00 | 303.00 | 303.00 | 303.00 | - | 330,495 |
| Jan 2, 2026 | 304.00 | 310.00 | 303.00 | 303.00 | 303.00 | -0.66% | 228,519 |
| Dec 30, 2025 | 303.00 | 305.00 | 302.00 | 305.00 | 305.00 | 0.66% | 222,895 |
| Dec 29, 2025 | 307.00 | 307.00 | 301.00 | 303.00 | 303.00 | -0.33% | 547,753 |
| Dec 26, 2025 | 303.00 | 306.00 | 301.00 | 304.00 | 304.00 | 0.33% | 260,801 |
| Dec 24, 2025 | 306.00 | 306.00 | 301.00 | 303.00 | 303.00 | 0.33% | 325,064 |
| Dec 23, 2025 | 305.00 | 307.00 | 300.00 | 302.00 | 302.00 | -1.63% | 467,139 |
| Dec 22, 2025 | 307.00 | 311.00 | 304.00 | 307.00 | 307.00 | - | 424,045 |
| Dec 19, 2025 | 315.00 | 315.00 | 305.00 | 307.00 | 307.00 | -2.85% | 510,002 |
| Dec 18, 2025 | 318.00 | 328.00 | 309.00 | 316.00 | 316.00 | -1.56% | 1,119,499 |
| Dec 17, 2025 | 301.00 | 330.00 | 301.00 | 321.00 | 321.00 | 7.00% | 3,078,499 |
| Dec 16, 2025 | 304.00 | 304.00 | 299.00 | 300.00 | 300.00 | -0.99% | 472,977 |
| Dec 15, 2025 | 305.00 | 310.00 | 301.00 | 303.00 | 303.00 | -1.30% | 535,986 |
| Dec 12, 2025 | 304.00 | 308.00 | 303.00 | 307.00 | 307.00 | 0.99% | 434,198 |
| Dec 11, 2025 | 303.00 | 306.00 | 300.00 | 304.00 | 304.00 | 0.66% | 564,162 |
| Dec 10, 2025 | 303.00 | 305.00 | 299.00 | 302.00 | 302.00 | -0.66% | 518,385 |
| Dec 9, 2025 | 303.00 | 307.00 | 301.00 | 304.00 | 304.00 | -0.33% | 311,169 |
| Dec 8, 2025 | 302.00 | 306.00 | 302.00 | 305.00 | 305.00 | 0.33% | 485,988 |
| Dec 5, 2025 | 305.00 | 306.00 | 301.00 | 304.00 | 304.00 | -0.33% | 414,818 |
| Dec 4, 2025 | 311.00 | 311.00 | 303.00 | 305.00 | 305.00 | -0.65% | 526,334 |
| Dec 3, 2025 | 309.00 | 314.00 | 307.00 | 307.00 | 307.00 | -1.60% | 427,250 |
| Dec 2, 2025 | 310.00 | 317.00 | 305.00 | 312.00 | 312.00 | 0.65% | 369,900 |
| Dec 1, 2025 | 309.00 | 315.00 | 307.00 | 310.00 | 310.00 | 0.65% | 319,083 |
| Nov 28, 2025 | 306.00 | 309.00 | 304.00 | 308.00 | 308.00 | 0.33% | 210,369 |
| Nov 27, 2025 | 304.00 | 307.00 | 302.00 | 307.00 | 307.00 | 0.66% | 204,223 |
| Nov 26, 2025 | 302.00 | 305.00 | 301.00 | 305.00 | 305.00 | 0.99% | 349,670 |
| Nov 25, 2025 | 306.00 | 306.00 | 299.00 | 302.00 | 302.00 | -1.31% | 376,519 |
| Nov 24, 2025 | 305.00 | 310.00 | 297.00 | 306.00 | 306.00 | - | 833,657 |
| Nov 21, 2025 | 315.00 | 318.00 | 302.00 | 306.00 | 306.00 | -2.86% | 667,538 |
| Nov 20, 2025 | 314.00 | 319.00 | 310.00 | 315.00 | 315.00 | 0.64% | 420,774 |
| Nov 19, 2025 | 321.00 | 323.00 | 310.00 | 313.00 | 313.00 | -1.26% | 915,915 |
| Nov 18, 2025 | 317.00 | 328.00 | 312.00 | 317.00 | 317.00 | -1.25% | 830,449 |
| Nov 17, 2025 | 328.00 | 328.00 | 318.00 | 321.00 | 321.00 | -2.13% | 605,619 |
| Nov 14, 2025 | 331.00 | 344.00 | 327.00 | 328.00 | 328.00 | - | 2,123,835 |
| Nov 13, 2025 | 332.00 | 335.00 | 327.00 | 328.00 | 328.00 | -1.20% | 515,115 |
| Nov 12, 2025 | 330.00 | 334.00 | 327.00 | 332.00 | 332.00 | 0.91% | 749,891 |
| Nov 11, 2025 | 332.00 | 332.00 | 326.00 | 329.00 | 329.00 | - | 436,233 |
| Nov 10, 2025 | 329.00 | 335.00 | 326.00 | 329.00 | 329.00 | - | 461,092 |
| Nov 7, 2025 | 318.00 | 333.00 | 317.00 | 329.00 | 329.00 | 2.49% | 854,886 |
| Nov 6, 2025 | 325.00 | 326.00 | 315.00 | 321.00 | 321.00 | -1.23% | 376,684 |
| Nov 5, 2025 | 322.00 | 327.00 | 310.00 | 325.00 | 325.00 | 0.93% | 670,403 |
| Nov 4, 2025 | 314.00 | 328.00 | 312.00 | 322.00 | 322.00 | 2.55% | 580,088 |
| Nov 3, 2025 | 322.00 | 324.00 | 312.00 | 314.00 | 314.00 | -3.09% | 825,760 |
| Oct 31, 2025 | 338.00 | 338.00 | 323.00 | 324.00 | 324.00 | -4.14% | 1,069,993 |
| Oct 30, 2025 | 320.00 | 350.00 | 310.00 | 338.00 | 338.00 | 6.62% | 3,732,230 |
| Oct 29, 2025 | 306.00 | 359.00 | 304.00 | 317.00 | 317.00 | 3.93% | 11,207,580 |
| Oct 28, 2025 | 308.00 | 309.00 | 304.00 | 305.00 | 305.00 | -0.65% | 579,496 |
| Oct 27, 2025 | 303.00 | 308.00 | 301.00 | 307.00 | 307.00 | 1.32% | 539,917 |
| Oct 24, 2025 | 302.00 | 305.00 | 297.00 | 303.00 | 303.00 | 0.33% | 510,346 |
| Oct 23, 2025 | 310.00 | 310.00 | 302.00 | 302.00 | 302.00 | -1.31% | 325,829 |
| Oct 22, 2025 | 305.00 | 308.00 | 300.00 | 306.00 | 306.00 | 0.33% | 513,098 |
| Oct 21, 2025 | 311.00 | 313.00 | 303.00 | 305.00 | 305.00 | -1.61% | 776,290 |
| Oct 20, 2025 | 308.00 | 312.00 | 308.00 | 310.00 | 310.00 | - | 350,262 |
| Oct 17, 2025 | 313.00 | 314.00 | 306.00 | 310.00 | 310.00 | -2.21% | 1,108,558 |
| Oct 16, 2025 | 320.00 | 320.00 | 315.00 | 317.00 | 317.00 | -0.94% | 458,292 |
| Oct 15, 2025 | 315.00 | 322.00 | 315.00 | 320.00 | 320.00 | 1.59% | 435,123 |
| Oct 14, 2025 | 323.00 | 325.00 | 312.00 | 315.00 | 315.00 | -2.48% | 1,047,109 |
| Oct 13, 2025 | 327.00 | 327.00 | 313.00 | 323.00 | 323.00 | -1.22% | 1,294,370 |
| Oct 10, 2025 | 334.00 | 336.00 | 322.00 | 327.00 | 327.00 | -1.80% | 1,194,950 |