Canada markets open in 4 hours 25 minutes

Metalabs Co., Ltd. (090370.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
1,870.00-55.00 (-2.86%)
At close: 03:30PM KST
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20241,925.001,949.001,870.001,870.001,870.0036,384
May 31, 20241,872.001,928.001,872.001,925.001,925.0013,180
May 30, 20241,889.001,891.001,864.001,872.001,872.008,095
May 29, 20241,927.001,964.001,890.001,892.001,892.0023,396
May 28, 20241,951.001,966.001,927.001,927.001,927.0015,840
May 27, 20241,964.001,999.001,927.001,966.001,966.0018,988
May 24, 20242,015.002,015.001,950.001,964.001,964.0031,019
May 23, 20242,030.002,030.001,980.002,015.002,015.0039,211
May 22, 20242,030.002,035.001,996.002,030.002,030.0023,972
May 21, 20241,914.002,035.001,914.002,030.002,030.0035,905
May 20, 20241,935.001,940.001,922.001,940.001,940.0017,656
May 17, 20241,951.001,984.001,922.001,935.001,935.0031,774
May 16, 20241,912.001,970.001,907.001,948.001,948.0016,768
May 14, 20241,936.001,972.001,920.001,924.001,924.0013,334
May 13, 20241,938.001,948.001,924.001,936.001,936.0010,550
May 10, 20241,963.001,975.001,931.001,949.001,949.0020,992
May 09, 20241,946.001,960.001,921.001,944.001,944.0017,269
May 08, 20241,953.001,969.001,933.001,946.001,946.0029,068
May 07, 20241,967.001,973.001,940.001,953.001,953.0053,520
May 03, 20241,961.002,025.001,920.001,974.001,974.00163,757
May 02, 20241,826.002,325.001,801.001,980.001,980.001,373,762
Apr 30, 20241,789.001,828.001,789.001,800.001,800.0010,678
Apr 29, 20241,793.001,829.001,793.001,806.001,806.003,237
Apr 26, 20241,810.001,843.001,792.001,793.001,793.0016,969
Apr 25, 20241,801.001,807.001,789.001,806.001,806.004,676
Apr 24, 20241,790.001,809.001,788.001,801.001,801.0013,684
Apr 23, 20241,800.001,820.001,770.001,790.001,790.0018,298
Apr 22, 20241,786.001,810.001,760.001,800.001,800.0041,617
Apr 19, 20241,799.001,806.001,754.001,787.001,787.0026,053
Apr 18, 20241,848.001,848.001,775.001,808.001,808.0087,252
Apr 17, 20241,813.001,847.001,801.001,838.001,838.005,929
Apr 16, 20241,821.001,825.001,795.001,821.001,821.0016,115
Apr 15, 20241,891.001,891.001,825.001,825.001,825.0034,809
Apr 12, 20241,894.001,927.001,890.001,909.001,909.004,403
Apr 11, 20241,885.001,897.001,865.001,894.001,894.0010,907
Apr 09, 20241,925.001,925.001,872.001,888.001,888.0012,695
Apr 08, 20241,913.001,947.001,860.001,935.001,935.0013,721
Apr 05, 20241,915.001,915.001,880.001,913.001,913.0030,264
Apr 04, 20241,894.001,926.001,870.001,915.001,915.0016,975
Apr 03, 20241,880.001,928.001,875.001,895.001,895.0013,958
Apr 02, 20241,919.001,924.001,871.001,880.001,880.0075,917
Apr 01, 20241,902.001,943.001,825.001,919.001,919.0069,321
Mar 29, 20241,953.001,954.001,835.001,925.001,925.00106,369
Mar 28, 20241,940.001,972.001,900.001,938.001,938.0013,357
Mar 27, 20241,975.001,975.001,838.001,938.001,938.0038,206
Mar 26, 20241,955.001,977.001,940.001,940.001,940.0029,670
Mar 25, 20242,035.002,035.001,955.001,955.001,955.0056,446
Mar 22, 20242,050.002,095.001,994.002,040.002,040.0043,882
Mar 21, 20242,040.002,075.002,015.002,045.002,045.0018,736
Mar 20, 20242,020.002,065.001,991.002,035.002,035.0022,346
Mar 19, 20241,993.002,070.001,969.002,030.002,030.0028,843
Mar 18, 20241,987.002,030.001,975.001,981.001,981.0028,877
Mar 15, 20242,000.002,025.001,977.001,987.001,987.0022,844
Mar 14, 20242,050.002,050.001,990.002,030.002,030.0038,150
Mar 13, 20242,030.002,070.001,996.002,050.002,050.0019,392
Mar 12, 20242,050.002,080.001,995.002,070.002,070.0038,911
Mar 11, 20242,120.002,195.002,050.002,050.002,050.0015,089
Mar 08, 20242,075.002,150.002,030.002,130.002,130.0017,912
Mar 07, 20242,135.002,135.002,000.002,080.002,080.0083,127
Mar 06, 20242,120.002,165.002,090.002,165.002,165.0031,872
Mar 05, 20242,225.002,225.002,100.002,170.002,170.0063,876
Mar 04, 20242,180.002,245.002,130.002,230.002,230.0040,904
Feb 29, 20242,180.002,240.002,110.002,180.002,180.0023,967
Feb 28, 20242,260.002,260.002,115.002,155.002,155.0016,212
Feb 27, 20242,290.002,290.002,220.002,230.002,230.0012,537
Feb 26, 20242,280.002,295.002,235.002,290.002,290.009,164
Feb 23, 20242,260.002,275.002,225.002,275.002,275.0015,852
Feb 22, 20242,230.002,280.002,215.002,260.002,260.0017,988
Feb 21, 20242,270.002,295.002,225.002,265.002,265.0013,407
Feb 20, 20242,295.002,360.002,215.002,285.002,285.0039,125
Feb 19, 20242,280.002,290.002,220.002,285.002,285.0025,783
Feb 16, 20242,310.002,340.002,245.002,315.002,315.0021,161
Feb 15, 20242,245.002,335.002,240.002,325.002,325.0039,423
Feb 14, 20242,305.002,320.002,270.002,275.002,275.008,298
Feb 13, 20242,330.002,330.002,270.002,320.002,320.0010,220
Feb 08, 20242,285.002,335.002,280.002,330.002,330.0014,216
Feb 07, 20242,300.002,345.002,260.002,310.002,310.0011,624
Feb 06, 20242,335.002,335.002,265.002,300.002,300.005,058
Feb 05, 20242,300.002,335.002,255.002,335.002,335.009,922
Feb 02, 20242,230.002,300.002,230.002,300.002,300.0013,225
Feb 01, 20242,175.002,265.002,160.002,230.002,230.0025,316
Jan 31, 20242,255.002,275.002,150.002,190.002,190.0028,984
Jan 30, 20242,265.002,300.002,240.002,285.002,285.0014,033
Jan 29, 20242,320.002,320.002,220.002,285.002,285.0046,727
Jan 26, 20242,255.002,315.002,220.002,300.002,300.0017,304
Jan 25, 20242,265.002,315.002,245.002,295.002,295.0011,028
Jan 24, 20242,275.002,310.002,210.002,300.002,300.0012,905
Jan 23, 20242,210.002,325.002,210.002,275.002,275.0019,947
Jan 22, 20242,310.002,310.002,210.002,210.002,210.0010,226
Jan 19, 20242,350.002,350.002,270.002,310.002,310.0019,690
Jan 18, 20242,280.002,315.002,230.002,305.002,305.0039,647
Jan 17, 20242,245.002,265.002,165.002,240.002,240.0016,658
Jan 16, 20242,200.002,280.002,175.002,225.002,225.0012,737
Jan 15, 20242,250.002,280.002,180.002,220.002,220.006,056
Jan 12, 20242,290.002,310.002,240.002,275.002,275.0037,302
Jan 11, 20242,315.002,325.002,260.002,325.002,325.0016,918
Jan 10, 20242,225.002,320.002,200.002,320.002,320.0031,128
Jan 09, 20242,255.002,275.002,180.002,225.002,225.0045,946
Jan 08, 20242,250.002,275.002,225.002,255.002,255.0014,981
Jan 05, 20242,175.002,250.002,170.002,250.002,250.0011,154
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...