UK markets closed

Metalabs Co., Ltd. (090370.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
1,725.00-55.00 (-3.09%)
At close: 03:30PM KST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20241,780.001,799.001,725.001,725.001,725.0037,270
13 Jun 20241,837.001,859.001,780.001,780.001,780.0033,261
12 Jun 20241,849.001,925.001,834.001,837.001,837.0022,610
11 Jun 20241,777.001,850.001,765.001,849.001,849.0025,455
10 Jun 20241,842.001,865.001,729.001,761.001,761.0014,386
07 Jun 20241,834.001,879.001,815.001,844.001,844.0018,724
05 Jun 20241,889.001,898.001,832.001,832.001,832.0017,031
04 Jun 20241,870.001,899.001,863.001,889.001,889.0018,972
03 Jun 20241,925.001,949.001,870.001,870.001,870.0037,926
31 May 20241,872.001,928.001,872.001,925.001,925.0013,180
30 May 20241,889.001,891.001,864.001,872.001,872.008,095
29 May 20241,927.001,964.001,890.001,892.001,892.0023,396
28 May 20241,951.001,966.001,927.001,927.001,927.0015,840
27 May 20241,964.001,999.001,927.001,966.001,966.0018,988
24 May 20242,015.002,015.001,950.001,964.001,964.0031,019
23 May 20242,030.002,030.001,980.002,015.002,015.0039,211
22 May 20242,030.002,035.001,996.002,030.002,030.0023,972
21 May 20241,914.002,035.001,914.002,030.002,030.0035,905
20 May 20241,935.001,940.001,922.001,940.001,940.0017,656
17 May 20241,951.001,984.001,922.001,935.001,935.0031,774
16 May 20241,912.001,970.001,907.001,948.001,948.0016,768
14 May 20241,936.001,972.001,920.001,924.001,924.0013,334
13 May 20241,938.001,948.001,924.001,936.001,936.0010,550
10 May 20241,963.001,975.001,931.001,949.001,949.0020,992
09 May 20241,946.001,960.001,921.001,944.001,944.0017,269
08 May 20241,953.001,969.001,933.001,946.001,946.0029,068
07 May 20241,967.001,973.001,940.001,953.001,953.0053,520
03 May 20241,961.002,025.001,920.001,974.001,974.00163,757
02 May 20241,826.002,325.001,801.001,980.001,980.001,373,762
30 Apr 20241,789.001,828.001,789.001,800.001,800.0010,678
29 Apr 20241,793.001,829.001,793.001,806.001,806.003,237
26 Apr 20241,810.001,843.001,792.001,793.001,793.0016,969
25 Apr 20241,801.001,807.001,789.001,806.001,806.004,676
24 Apr 20241,790.001,809.001,788.001,801.001,801.0013,684
23 Apr 20241,800.001,820.001,770.001,790.001,790.0018,298
22 Apr 20241,786.001,810.001,760.001,800.001,800.0041,617
19 Apr 20241,799.001,806.001,754.001,787.001,787.0026,053
18 Apr 20241,848.001,848.001,775.001,808.001,808.0087,252
17 Apr 20241,813.001,847.001,801.001,838.001,838.005,929
16 Apr 20241,821.001,825.001,795.001,821.001,821.0016,115
15 Apr 20241,891.001,891.001,825.001,825.001,825.0034,809
12 Apr 20241,894.001,927.001,890.001,909.001,909.004,403
11 Apr 20241,885.001,897.001,865.001,894.001,894.0010,907
09 Apr 20241,925.001,925.001,872.001,888.001,888.0012,695
08 Apr 20241,913.001,947.001,860.001,935.001,935.0013,721
05 Apr 20241,915.001,915.001,880.001,913.001,913.0030,264
04 Apr 20241,894.001,926.001,870.001,915.001,915.0016,975
03 Apr 20241,880.001,928.001,875.001,895.001,895.0013,958
02 Apr 20241,919.001,924.001,871.001,880.001,880.0075,917
01 Apr 20241,902.001,943.001,825.001,919.001,919.0069,321
29 Mar 20241,953.001,954.001,835.001,925.001,925.00106,369
28 Mar 20241,940.001,972.001,900.001,938.001,938.0013,357
27 Mar 20241,975.001,975.001,838.001,938.001,938.0038,206
26 Mar 20241,955.001,977.001,940.001,940.001,940.0029,670
25 Mar 20242,035.002,035.001,955.001,955.001,955.0056,446
22 Mar 20242,050.002,095.001,994.002,040.002,040.0043,882
21 Mar 20242,040.002,075.002,015.002,045.002,045.0018,736
20 Mar 20242,020.002,065.001,991.002,035.002,035.0022,346
19 Mar 20241,993.002,070.001,969.002,030.002,030.0028,843
18 Mar 20241,987.002,030.001,975.001,981.001,981.0028,877
15 Mar 20242,000.002,025.001,977.001,987.001,987.0022,844
14 Mar 20242,050.002,050.001,990.002,030.002,030.0038,150
13 Mar 20242,030.002,070.001,996.002,050.002,050.0019,392
12 Mar 20242,050.002,080.001,995.002,070.002,070.0038,911
11 Mar 20242,120.002,195.002,050.002,050.002,050.0015,089
08 Mar 20242,075.002,150.002,030.002,130.002,130.0017,912
07 Mar 20242,135.002,135.002,000.002,080.002,080.0083,127
06 Mar 20242,120.002,165.002,090.002,165.002,165.0031,872
05 Mar 20242,225.002,225.002,100.002,170.002,170.0063,876
04 Mar 20242,180.002,245.002,130.002,230.002,230.0040,904
29 Feb 20242,180.002,240.002,110.002,180.002,180.0023,967
28 Feb 20242,260.002,260.002,115.002,155.002,155.0016,212
27 Feb 20242,290.002,290.002,220.002,230.002,230.0012,537
26 Feb 20242,280.002,295.002,235.002,290.002,290.009,164
23 Feb 20242,260.002,275.002,225.002,275.002,275.0015,852
22 Feb 20242,230.002,280.002,215.002,260.002,260.0017,988
21 Feb 20242,270.002,295.002,225.002,265.002,265.0013,407
20 Feb 20242,295.002,360.002,215.002,285.002,285.0039,125
19 Feb 20242,280.002,290.002,220.002,285.002,285.0025,783
16 Feb 20242,310.002,340.002,245.002,315.002,315.0021,161
15 Feb 20242,245.002,335.002,240.002,325.002,325.0039,423
14 Feb 20242,305.002,320.002,270.002,275.002,275.008,298
13 Feb 20242,330.002,330.002,270.002,320.002,320.0010,220
08 Feb 20242,285.002,335.002,280.002,330.002,330.0014,216
07 Feb 20242,300.002,345.002,260.002,310.002,310.0011,624
06 Feb 20242,335.002,335.002,265.002,300.002,300.005,058
05 Feb 20242,300.002,335.002,255.002,335.002,335.009,922
02 Feb 20242,230.002,300.002,230.002,300.002,300.0013,225
01 Feb 20242,175.002,265.002,160.002,230.002,230.0025,316
31 Jan 20242,255.002,275.002,150.002,190.002,190.0028,984
30 Jan 20242,265.002,300.002,240.002,285.002,285.0014,033
29 Jan 20242,320.002,320.002,220.002,285.002,285.0046,727
26 Jan 20242,255.002,315.002,220.002,300.002,300.0017,304
25 Jan 20242,265.002,315.002,245.002,295.002,295.0011,028
24 Jan 20242,275.002,310.002,210.002,300.002,300.0012,905
23 Jan 20242,210.002,325.002,210.002,275.002,275.0019,947
22 Jan 20242,310.002,310.002,210.002,210.002,210.0010,226
19 Jan 20242,350.002,350.002,270.002,310.002,310.0019,690
18 Jan 20242,280.002,315.002,230.002,305.002,305.0039,647
17 Jan 20242,245.002,265.002,165.002,240.002,240.0016,658
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...