MeatBox Global Inc. (KOSDAQ:475460)
South Korea
· Delayed Price · Currency is KRW 8,800.00
+30.00 (0.34%)
At close: Dec 5, 2025
MeatBox Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,700.00 | 8,800.00 | 8,350.00 | 8,800.00 | 8,800.00 | 0.34% | 21,946 |
| Dec 4, 2025 | 8,840.00 | 8,840.00 | 8,620.00 | 8,770.00 | 8,770.00 | -1.02% | 17,774 |
| Dec 3, 2025 | 8,690.00 | 8,860.00 | 8,630.00 | 8,860.00 | 8,860.00 | 1.96% | 18,837 |
| Dec 2, 2025 | 8,680.00 | 8,760.00 | 8,450.00 | 8,690.00 | 8,690.00 | 2.12% | 21,085 |
| Dec 1, 2025 | 8,740.00 | 8,740.00 | 8,500.00 | 8,510.00 | 8,510.00 | -1.05% | 23,927 |
| Nov 28, 2025 | 8,580.00 | 8,660.00 | 8,450.00 | 8,600.00 | 8,600.00 | 0.47% | 17,354 |
| Nov 27, 2025 | 8,470.00 | 8,600.00 | 8,320.00 | 8,560.00 | 8,560.00 | 2.88% | 15,503 |
| Nov 26, 2025 | 8,270.00 | 8,500.00 | 8,200.00 | 8,320.00 | 8,320.00 | 0.48% | 18,501 |
| Nov 25, 2025 | 8,390.00 | 8,490.00 | 8,210.00 | 8,280.00 | 8,280.00 | -1.19% | 22,944 |
| Nov 24, 2025 | 8,250.00 | 8,380.00 | 8,110.00 | 8,380.00 | 8,380.00 | 0.84% | 20,751 |
| Nov 21, 2025 | 8,550.00 | 8,560.00 | 8,270.00 | 8,310.00 | 8,310.00 | -4.26% | 34,607 |
| Nov 20, 2025 | 8,480.00 | 8,810.00 | 8,480.00 | 8,680.00 | 8,680.00 | 3.95% | 49,458 |
| Nov 19, 2025 | 8,220.00 | 8,460.00 | 8,150.00 | 8,350.00 | 8,350.00 | 1.21% | 31,177 |
| Nov 18, 2025 | 8,400.00 | 8,600.00 | 8,250.00 | 8,250.00 | 8,250.00 | -1.79% | 34,668 |
| Nov 17, 2025 | 8,420.00 | 8,700.00 | 8,220.00 | 8,400.00 | 8,400.00 | -0.24% | 28,877 |
| Nov 14, 2025 | 8,490.00 | 8,800.00 | 8,340.00 | 8,420.00 | 8,420.00 | -0.59% | 57,760 |
| Nov 13, 2025 | 8,410.00 | 8,490.00 | 8,350.00 | 8,470.00 | 8,470.00 | 0.71% | 18,948 |
| Nov 12, 2025 | 8,290.00 | 8,490.00 | 8,290.00 | 8,410.00 | 8,410.00 | 1.08% | 19,327 |
| Nov 11, 2025 | 8,540.00 | 8,590.00 | 8,230.00 | 8,320.00 | 8,320.00 | -2.00% | 32,755 |
| Nov 10, 2025 | 8,220.00 | 8,540.00 | 7,900.00 | 8,490.00 | 8,490.00 | 3.28% | 29,714 |
| Nov 7, 2025 | 8,400.00 | 8,450.00 | 8,100.00 | 8,220.00 | 8,220.00 | -3.29% | 94,927 |
| Nov 6, 2025 | 8,500.00 | 8,600.00 | 8,210.00 | 8,500.00 | 8,500.00 | - | 43,459 |
| Nov 5, 2025 | 8,610.00 | 8,670.00 | 8,200.00 | 8,500.00 | 8,500.00 | -1.96% | 71,505 |
| Nov 4, 2025 | 8,630.00 | 8,800.00 | 8,620.00 | 8,670.00 | 8,670.00 | -0.57% | 45,384 |
| Nov 3, 2025 | 9,000.00 | 9,200.00 | 8,600.00 | 8,720.00 | 8,720.00 | -3.33% | 104,252 |
| Oct 31, 2025 | 8,990.00 | 9,200.00 | 8,880.00 | 9,020.00 | 9,020.00 | 0.33% | 82,117 |
| Oct 30, 2025 | 9,020.00 | 9,920.00 | 8,710.00 | 8,990.00 | 8,990.00 | -2.07% | 458,274 |
| Oct 29, 2025 | 9,260.00 | 9,360.00 | 9,110.00 | 9,180.00 | 9,180.00 | -0.86% | 51,988 |
| Oct 28, 2025 | 9,380.00 | 9,510.00 | 9,100.00 | 9,260.00 | 9,260.00 | -1.28% | 83,050 |
| Oct 27, 2025 | 9,570.00 | 9,570.00 | 9,330.00 | 9,380.00 | 9,380.00 | -1.78% | 71,905 |
| Oct 24, 2025 | 9,420.00 | 9,640.00 | 9,400.00 | 9,550.00 | 9,550.00 | 1.38% | 37,424 |
| Oct 23, 2025 | 9,510.00 | 9,690.00 | 9,420.00 | 9,420.00 | 9,420.00 | -1.15% | 37,863 |
| Oct 22, 2025 | 9,370.00 | 9,600.00 | 9,300.00 | 9,530.00 | 9,530.00 | 0.95% | 40,222 |
| Oct 21, 2025 | 9,690.00 | 9,690.00 | 9,400.00 | 9,440.00 | 9,440.00 | -2.68% | 76,354 |
| Oct 20, 2025 | 9,610.00 | 9,820.00 | 9,550.00 | 9,700.00 | 9,700.00 | -0.31% | 59,001 |
| Oct 17, 2025 | 9,670.00 | 10,580.00 | 9,550.00 | 9,730.00 | 9,730.00 | 0.83% | 220,967 |
| Oct 16, 2025 | 9,520.00 | 9,740.00 | 9,480.00 | 9,650.00 | 9,650.00 | 1.05% | 28,581 |
| Oct 15, 2025 | 9,560.00 | 9,840.00 | 9,550.00 | 9,550.00 | 9,550.00 | -0.10% | 29,425 |
| Oct 14, 2025 | 9,620.00 | 9,750.00 | 9,450.00 | 9,560.00 | 9,560.00 | -0.42% | 38,937 |
| Oct 13, 2025 | 9,100.00 | 9,690.00 | 9,100.00 | 9,600.00 | 9,600.00 | 1.27% | 46,405 |
| Oct 10, 2025 | 9,880.00 | 9,950.00 | 9,400.00 | 9,480.00 | 9,480.00 | -4.82% | 77,352 |
| Oct 2, 2025 | 9,900.00 | 10,070.00 | 9,890.00 | 9,960.00 | 9,960.00 | 0.40% | 28,181 |
| Oct 1, 2025 | 9,810.00 | 10,050.00 | 9,810.00 | 9,920.00 | 9,920.00 | 0.40% | 28,858 |
| Sep 30, 2025 | 10,210.00 | 10,330.00 | 9,860.00 | 9,880.00 | 9,880.00 | -3.23% | 122,620 |
| Sep 29, 2025 | 10,290.00 | 10,470.00 | 10,210.00 | 10,210.00 | 10,210.00 | -1.26% | 43,016 |
| Sep 26, 2025 | 10,690.00 | 10,690.00 | 10,200.00 | 10,340.00 | 10,340.00 | -3.27% | 60,638 |
| Sep 25, 2025 | 10,730.00 | 10,940.00 | 10,600.00 | 10,690.00 | 10,690.00 | -1.11% | 35,854 |
| Sep 24, 2025 | 10,710.00 | 10,890.00 | 10,630.00 | 10,810.00 | 10,810.00 | 0.84% | 50,099 |
| Sep 23, 2025 | 10,930.00 | 10,990.00 | 10,650.00 | 10,720.00 | 10,720.00 | -2.55% | 58,881 |
| Sep 22, 2025 | 11,020.00 | 11,120.00 | 10,850.00 | 11,000.00 | 11,000.00 | - | 50,874 |