Register to chat with like-minded investors on our interactive forums.
METAKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 51.50 | 0.180 | 0.35% | 51.39 | 51.90 | 51.05 | 3,142,993.00 |
| May 31 2024 | 51.32 | -0.850 | -1.63% | 52.11 | 52.66 | 50.70 | 8,512,299.00 |
| May 30 2024 | 52.17 | -1.18 | -2.21% | 53.40 | 53.96 | 52.00 | 12,806,963.00 |
| May 29 2024 | 53.35 | -0.750 | -1.39% | 54.00 | 54.03 | 53.19 | 9,857,955.00 |
| May 28 2024 | 54.10 | -0.270 | -0.50% | 54.39 | 55.19 | 53.41 | 8,115,623.00 |
| May 27 2024 | 54.37 | -0.030 | -0.06% | 54.36 | 55.50 | 53.78 | 8,828,182.00 |
| May 26 2024 | 54.40 | -0.490 | -0.89% | 54.90 | 55.03 | 54.20 | 6,227,849.00 |
| May 25 2024 | 54.89 | 0.190 | 0.35% | 54.70 | 55.33 | 54.22 | 4,504,982.00 |
| May 24 2024 | 54.70 | -0.200 | -0.36% | 54.80 | 54.97 | 53.82 | 6,849,723.00 |
| May 23 2024 | 54.90 | -0.170 | -0.31% | 55.10 | 55.72 | 53.73 | 9,356,021.00 |
| May 22 2024 | 55.07 | -1.03 | -1.84% | 56.16 | 56.19 | 54.87 | 13,628,067.00 |
| May 21 2024 | 56.10 | 0.170 | 0.30% | 56.10 | 56.38 | 55.08 | 16,030,885.00 |
| May 20 2024 | 55.93 | 1.95 | 3.61% | 54.64 | 56.08 | 53.39 | 32,826,894.00 |
| May 19 2024 | 53.98 | -2.11 | -3.76% | 56.15 | 56.38 | 53.68 | 11,686,078.00 |
| May 18 2024 | 56.09 | 0.070 | 0.12% | 56.05 | 56.44 | 55.60 | 8,883,938.00 |
| May 17 2024 | 56.02 | 0.970 | 1.76% | 55.19 | 56.76 | 54.85 | 25,695,488.00 |
| May 16 2024 | 55.05 | -0.780 | -1.40% | 55.59 | 55.81 | 54.76 | 17,296,718.00 |
| May 15 2024 | 55.83 | 1.86 | 3.45% | 53.62 | 55.83 | 52.56 | 24,043,811.00 |
| May 14 2024 | 53.97 | 0.080 | 0.15% | 53.81 | 57.20 | 53.22 | 33,535,679.00 |
| May 13 2024 | 53.89 | -0.840 | -1.53% | 54.62 | 54.89 | 52.38 | 19,683,720.00 |
| May 12 2024 | 54.73 | -0.130 | -0.24% | 54.89 | 55.80 | 54.11 | 7,294,969.00 |
| May 11 2024 | 54.86 | -0.340 | -0.62% | 55.01 | 55.67 | 54.19 | 7,641,586.00 |
| May 10 2024 | 55.20 | -1.69 | -2.97% | 56.89 | 56.96 | 54.80 | 14,944,018.00 |
| May 09 2024 | 56.89 | 0.630 | 1.12% | 56.24 | 57.17 | 54.96 | 12,259,908.00 |
| May 08 2024 | 56.26 | -0.830 | -1.45% | 56.86 | 57.20 | 55.16 | 13,850,984.00 |
| May 07 2024 | 57.09 | -0.190 | -0.33% | 57.65 | 57.85 | 56.48 | 24,683,932.00 |
| May 06 2024 | 57.28 | -0.140 | -0.24% | 57.88 | 58.02 | 56.55 | 34,230,237.00 |
| May 05 2024 | 57.42 | 0.660 | 1.16% | 56.77 | 60.46 | 56.77 | 55,220,283.00 |
| May 04 2024 | 56.76 | 0.00 | 0.00% | 56.97 | 57.17 | 55.36 | 22,662,047.00 |
| May 03 2024 | 56.76 | 2.13 | 3.90% | 54.87 | 56.99 | 53.60 | 29,109,569.00 |
| May 02 2024 | 54.63 | 0.940 | 1.75% | 53.83 | 54.64 | 51.93 | 17,888,245.00 |
| May 01 2024 | 53.69 | -0.550 | -1.01% | 54.59 | 56.00 | 51.00 | 32,729,504.00 |
| Apr 30 2024 | 54.24 | -3.63 | -6.27% | 57.87 | 57.87 | 53.15 | 27,420,594.00 |
| Apr 29 2024 | 57.87 | -0.070 | -0.12% | 61.48 | 62.07 | 55.98 | 50,047,582.00 |
| Apr 28 2024 | 57.94 | -0.130 | -0.22% | 58.18 | 61.67 | 57.85 | 42,332,200.00 |
| Apr 27 2024 | 58.07 | 0.170 | 0.29% | 57.88 | 58.59 | 56.32 | 30,116,293.00 |
| Apr 26 2024 | 57.90 | 0.300 | 0.52% | 57.99 | 63.89 | 56.50 | 68,562,324.00 |
| Apr 25 2024 | 57.60 | -0.990 | -1.69% | 59.40 | 59.40 | 56.30 | 29,082,400.00 |
| Apr 24 2024 | 58.59 | -2.85 | -4.64% | 61.48 | 62.07 | 58.35 | 38,856,836.00 |
| Apr 23 2024 | 61.44 | -2.83 | -4.40% | 64.50 | 64.50 | 60.98 | 62,633,244.00 |
| Apr 22 2024 | 64.27 | 1.34 | 2.13% | 62.67 | 64.79 | 61.33 | 82,167,974.00 |
| Apr 21 2024 | 62.93 | 0.160 | 0.25% | 62.18 | 67.30 | 61.96 | 118,411,880.00 |
| Apr 20 2024 | 62.77 | 7.07 | 12.69% | 55.38 | 69.69 | 55.38 | 175,523,565.00 |
| Apr 19 2024 | 55.70 | -0.660 | -1.17% | 56.49 | 56.86 | 52.02 | 34,464,280.00 |
| Apr 18 2024 | 56.36 | 0.680 | 1.22% | 55.31 | 56.59 | 53.00 | 22,430,045.00 |
| Apr 17 2024 | 55.68 | -1.63 | -2.84% | 57.44 | 57.99 | 54.82 | 21,225,487.00 |
| Apr 16 2024 | 57.31 | -0.480 | -0.83% | 58.21 | 58.21 | 54.63 | 24,950,217.00 |
| Apr 15 2024 | 57.79 | -2.67 | -4.42% | 59.54 | 61.18 | 56.07 | 46,577,169.00 |
| Apr 14 2024 | 60.46 | 1.62 | 2.75% | 58.44 | 60.70 | 54.67 | 46,712,295.00 |
| Apr 13 2024 | 58.84 | -6.00 | -9.25% | 65.07 | 65.07 | 55.03 | 46,738,353.00 |
| Apr 12 2024 | 64.84 | -5.97 | -8.43% | 70.25 | 70.25 | 64.00 | 82,770,322.00 |
| Apr 11 2024 | 70.81 | -0.110 | -0.16% | 71.16 | 74.10 | 68.14 | 135,316,874.00 |
| Apr 10 2024 | 70.92 | 5.89 | 9.06% | 64.62 | 80.78 | 64.29 | 185,543,696.00 |
| Apr 09 2024 | 65.03 | -2.19 | -3.26% | 67.28 | 68.39 | 64.48 | 24,897,258.00 |
| Apr 08 2024 | 67.22 | 2.04 | 3.13% | 65.22 | 67.46 | 63.26 | 33,451,327.00 |
| Apr 07 2024 | 65.18 | -0.050 | -0.08% | 65.30 | 66.82 | 64.82 | 20,990,382.00 |
| Apr 06 2024 | 65.23 | 1.20 | 1.87% | 64.08 | 65.38 | 63.07 | 8,577,986.00 |
| Apr 05 2024 | 64.03 | -1.66 | -2.53% | 65.57 | 65.92 | 62.72 | 18,589,719.00 |
| Apr 04 2024 | 65.69 | 2.69 | 4.27% | 63.26 | 65.96 | 61.06 | 20,058,203.00 |
| Apr 03 2024 | 63.00 | -0.560 | -0.88% | 63.37 | 64.14 | 60.00 | 22,964,127.00 |
| Apr 02 2024 | 63.56 | -4.24 | -6.25% | 67.80 | 69.34 | 62.16 | 36,753,649.00 |
| Apr 01 2024 | 67.80 | -3.85 | -5.37% | 73.05 | 74.30 | 65.87 | 57,753,732.00 |
| Mar 31 2024 | 71.65 | 0.720 | 1.02% | 70.99 | 72.39 | 70.14 | 16,883,401.00 |
| Mar 30 2024 | 70.93 | 0.520 | 0.74% | 70.59 | 71.38 | 69.86 | 18,025,678.00 |
| Mar 29 2024 | 70.41 | -2.25 | -3.10% | 72.48 | 73.39 | 69.56 | 28,922,781.00 |
| Mar 28 2024 | 72.66 | -0.650 | -0.89% | 73.32 | 73.42 | 70.10 | 37,780,448.00 |
| Mar 27 2024 | 73.31 | -2.75 | -3.62% | 76.45 | 76.88 | 71.17 | 64,464,588.00 |
| Mar 26 2024 | 76.06 | 2.42 | 3.29% | 73.51 | 79.62 | 72.46 | 82,167,873.00 |
| Mar 25 2024 | 73.64 | 4.44 | 6.42% | 68.71 | 73.81 | 67.46 | 78,851,504.00 |
| Mar 24 2024 | 69.20 | 0.420 | 0.61% | 68.61 | 69.82 | 67.00 | 28,722,514.00 |
| Mar 23 2024 | 68.78 | 2.17 | 3.26% | 66.47 | 73.98 | 66.29 | 80,527,094.00 |
| Mar 22 2024 | 66.61 | -3.38 | -4.83% | 69.89 | 69.89 | 64.87 | 40,511,718.00 |
| Mar 21 2024 | 69.99 | 5.28 | 8.16% | 64.29 | 73.90 | 64.29 | 103,490,635.00 |
| Mar 20 2024 | 64.71 | 5.53 | 9.34% | 59.17 | 64.75 | 57.00 | 57,719,938.00 |
| Mar 19 2024 | 59.18 | -6.02 | -9.23% | 64.96 | 65.07 | 58.00 | 44,742,043.00 |
| Mar 18 2024 | 65.20 | -3.11 | -4.55% | 70.00 | 70.60 | 64.04 | 15,416,475.00 |
| Mar 17 2024 | 68.31 | 1.56 | 2.34% | 66.68 | 68.46 | 61.01 | 48,998,760.00 |
| Mar 16 2024 | 66.75 | -7.49 | -10.09% | 74.34 | 74.53 | 65.40 | 43,512,588.00 |
| Mar 15 2024 | 74.24 | -6.07 | -7.56% | 79.35 | 80.16 | 69.02 | 147,995,061.00 |
| Mar 14 2024 | 80.31 | 1.11 | 1.40% | 78.78 | 82.89 | 72.17 | 83,621,719.00 |
| Mar 13 2024 | 79.20 | 1.17 | 1.50% | 78.15 | 79.74 | 76.32 | 52,887,479.00 |
| Mar 12 2024 | 78.03 | -0.720 | -0.91% | 78.88 | 80.64 | 74.86 | 43,719,371.00 |
| Mar 11 2024 | 78.75 | 1.55 | 2.01% | 77.01 | 79.09 | 73.94 | 136,923,420.00 |
| Mar 10 2024 | 77.20 | -1.65 | -2.09% | 79.15 | 79.15 | 75.96 | 44,808,324.00 |
| Mar 09 2024 | 78.85 | -0.830 | -1.04% | 78.72 | 79.19 | 75.92 | 1,633,689.00 |
| Mar 08 2024 | 79.68 | -0.390 | -0.49% | 79.65 | 84.24 | 75.46 | 94,468,220.00 |
| Mar 07 2024 | 80.07 | 8.96 | 12.60% | 71.20 | 84.45 | 71.20 | 118,158,020.00 |
| Mar 06 2024 | 71.11 | 1.93 | 2.79% | 68.79 | 77.10 | 63.39 | 95,443,821.00 |
| Mar 05 2024 | 69.18 | -3.58 | -4.92% | 73.19 | 74.39 | 66.00 | 103,972,413.00 |
| Mar 04 2024 | 72.76 | -0.140 | -0.19% | 70.13 | 73.75 | 69.75 | 62,394,792.00 |
| Mar 03 2024 | 72.90 | 6.57 | 9.91% | 66.36 | 75.41 | 66.36 | 129,476,694.00 |
| Mar 02 2024 | 66.33 | -1.49 | -2.20% | 68.31 | 68.31 | 65.20 | 71,888,569.00 |
