Meta Biomed Co., Ltd. (KOSDAQ:059210)
South Korea
· Delayed Price · Currency is KRW 5,080.00
+40.00 (0.79%)
At close: Dec 5, 2025
Meta Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,090.00 | 5,090.00 | 4,995.00 | 5,080.00 | 5,080.00 | 0.79% | 272,497 |
| Dec 4, 2025 | 5,090.00 | 5,190.00 | 5,010.00 | 5,040.00 | 5,040.00 | -0.98% | 215,067 |
| Dec 3, 2025 | 5,130.00 | 5,150.00 | 5,030.00 | 5,090.00 | 5,090.00 | -0.78% | 179,290 |
| Dec 2, 2025 | 5,130.00 | 5,150.00 | 5,060.00 | 5,130.00 | 5,130.00 | 0.20% | 196,151 |
| Dec 1, 2025 | 5,360.00 | 5,370.00 | 5,100.00 | 5,120.00 | 5,120.00 | -3.76% | 308,275 |
| Nov 28, 2025 | 5,040.00 | 5,370.00 | 5,020.00 | 5,320.00 | 5,320.00 | 6.19% | 508,470 |
| Nov 27, 2025 | 5,140.00 | 5,160.00 | 5,000.00 | 5,010.00 | 5,010.00 | -1.57% | 211,603 |
| Nov 26, 2025 | 5,060.00 | 5,130.00 | 5,010.00 | 5,090.00 | 5,090.00 | 0.59% | 260,034 |
| Nov 25, 2025 | 5,030.00 | 5,080.00 | 4,915.00 | 5,060.00 | 5,060.00 | 2.12% | 401,392 |
| Nov 24, 2025 | 5,100.00 | 5,160.00 | 4,950.00 | 4,955.00 | 4,955.00 | -1.10% | 317,363 |
| Nov 21, 2025 | 5,200.00 | 5,250.00 | 4,995.00 | 5,010.00 | 5,010.00 | -5.29% | 393,790 |
| Nov 20, 2025 | 5,330.00 | 5,500.00 | 5,270.00 | 5,290.00 | 5,290.00 | -0.94% | 390,697 |
| Nov 19, 2025 | 5,070.00 | 5,400.00 | 5,070.00 | 5,340.00 | 5,340.00 | 5.74% | 478,792 |
| Nov 18, 2025 | 5,250.00 | 5,260.00 | 5,050.00 | 5,050.00 | 5,050.00 | -3.63% | 459,141 |
| Nov 17, 2025 | 5,710.00 | 5,710.00 | 5,190.00 | 5,240.00 | 5,240.00 | -7.91% | 1,146,051 |
| Nov 14, 2025 | 6,120.00 | 6,180.00 | 5,540.00 | 5,690.00 | 5,690.00 | -8.52% | 867,798 |
| Nov 13, 2025 | 6,210.00 | 6,340.00 | 6,160.00 | 6,220.00 | 6,220.00 | 0.32% | 277,918 |
| Nov 12, 2025 | 6,130.00 | 6,340.00 | 6,130.00 | 6,200.00 | 6,200.00 | 1.14% | 366,313 |
| Nov 11, 2025 | 6,150.00 | 6,350.00 | 6,060.00 | 6,130.00 | 6,130.00 | -0.97% | 390,787 |
| Nov 10, 2025 | 6,200.00 | 6,300.00 | 6,060.00 | 6,190.00 | 6,190.00 | 1.14% | 397,021 |
| Nov 7, 2025 | 5,890.00 | 6,220.00 | 5,850.00 | 6,120.00 | 6,120.00 | 2.34% | 599,887 |
| Nov 6, 2025 | 6,030.00 | 6,160.00 | 5,880.00 | 5,980.00 | 5,980.00 | -1.97% | 416,620 |
| Nov 5, 2025 | 5,730.00 | 6,170.00 | 5,580.00 | 6,100.00 | 6,100.00 | 6.46% | 957,418 |
| Nov 4, 2025 | 5,790.00 | 5,890.00 | 5,700.00 | 5,730.00 | 5,730.00 | -1.04% | 192,990 |
| Nov 3, 2025 | 5,620.00 | 5,790.00 | 5,540.00 | 5,790.00 | 5,790.00 | 3.02% | 329,672 |
| Oct 31, 2025 | 5,600.00 | 5,670.00 | 5,590.00 | 5,620.00 | 5,620.00 | -0.18% | 147,770 |
| Oct 30, 2025 | 5,730.00 | 5,760.00 | 5,570.00 | 5,630.00 | 5,630.00 | -0.53% | 256,537 |
| Oct 29, 2025 | 5,800.00 | 5,830.00 | 5,580.00 | 5,660.00 | 5,660.00 | -2.08% | 359,582 |
| Oct 28, 2025 | 5,870.00 | 5,910.00 | 5,700.00 | 5,780.00 | 5,780.00 | -1.53% | 356,150 |
| Oct 27, 2025 | 5,870.00 | 5,980.00 | 5,840.00 | 5,870.00 | 5,870.00 | - | 287,558 |
| Oct 24, 2025 | 6,060.00 | 6,070.00 | 5,840.00 | 5,870.00 | 5,870.00 | -1.68% | 450,017 |
| Oct 23, 2025 | 6,320.00 | 6,360.00 | 5,910.00 | 5,970.00 | 5,970.00 | -6.57% | 894,588 |
| Oct 22, 2025 | 6,340.00 | 6,400.00 | 6,190.00 | 6,390.00 | 6,390.00 | 1.59% | 428,890 |
| Oct 21, 2025 | 6,330.00 | 6,520.00 | 6,210.00 | 6,290.00 | 6,290.00 | 0.32% | 970,305 |
| Oct 20, 2025 | 5,810.00 | 6,300.00 | 5,790.00 | 6,270.00 | 6,270.00 | 8.10% | 1,179,007 |
| Oct 17, 2025 | 5,790.00 | 5,930.00 | 5,780.00 | 5,800.00 | 5,800.00 | -0.17% | 325,052 |
| Oct 16, 2025 | 5,870.00 | 5,870.00 | 5,740.00 | 5,810.00 | 5,810.00 | -1.19% | 266,714 |
| Oct 15, 2025 | 5,680.00 | 5,900.00 | 5,650.00 | 5,880.00 | 5,880.00 | 3.52% | 199,772 |
| Oct 14, 2025 | 5,700.00 | 5,770.00 | 5,610.00 | 5,680.00 | 5,680.00 | 0.18% | 295,071 |
| Oct 13, 2025 | 5,720.00 | 5,830.00 | 5,620.00 | 5,670.00 | 5,670.00 | -1.90% | 340,169 |
| Oct 10, 2025 | 5,750.00 | 5,810.00 | 5,660.00 | 5,780.00 | 5,780.00 | 1.05% | 236,305 |
| Oct 2, 2025 | 5,750.00 | 5,800.00 | 5,670.00 | 5,720.00 | 5,720.00 | 0.35% | 145,599 |
| Oct 1, 2025 | 5,700.00 | 5,750.00 | 5,610.00 | 5,700.00 | 5,700.00 | - | 314,971 |
| Sep 30, 2025 | 5,740.00 | 5,870.00 | 5,640.00 | 5,700.00 | 5,700.00 | -0.70% | 226,651 |
| Sep 29, 2025 | 5,800.00 | 5,880.00 | 5,600.00 | 5,740.00 | 5,740.00 | -1.03% | 400,010 |
| Sep 26, 2025 | 5,950.00 | 5,970.00 | 5,750.00 | 5,800.00 | 5,800.00 | -3.01% | 467,666 |
| Sep 25, 2025 | 6,060.00 | 6,100.00 | 5,960.00 | 5,980.00 | 5,980.00 | -1.32% | 241,725 |
| Sep 24, 2025 | 6,130.00 | 6,160.00 | 5,960.00 | 6,060.00 | 6,060.00 | -0.82% | 230,380 |
| Sep 23, 2025 | 6,080.00 | 6,230.00 | 6,030.00 | 6,110.00 | 6,110.00 | 0.49% | 275,077 |
| Sep 22, 2025 | 6,000.00 | 6,110.00 | 5,920.00 | 6,080.00 | 6,080.00 | -1.94% | 773,086 |