ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

METAKRW Metadium

43.44
0.060 (0.14%)
08:13:32 - Realtime Data

METAKRW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 43.38 -0.730 -1.65% 44.71 45.39 43.31 16,093,784.00
Jun 13 2024 44.11 -1.47 -3.23% 45.42 46.00 44.01 7,242,980.00
Jun 12 2024 45.58 0.680 1.51% 44.76 46.16 43.73 13,205,339.00
Jun 11 2024 44.90 -1.78 -3.81% 46.67 46.90 44.51 17,934,876.00
Jun 10 2024 46.68 -1.78 -3.67% 48.41 48.50 46.66 16,661,829.00
Jun 09 2024 48.46 -1.85 -3.68% 50.48 50.48 47.40 32,847,588.00
Jun 08 2024 50.31 1.09 2.21% 51.60 55.07 49.58 90,350,098.00
Jun 07 2024 49.22 0.500 1.03% 48.68 51.92 48.12 47,236,951.00
Jun 06 2024 48.72 -0.570 -1.16% 49.20 49.48 48.43 4,547,112.00
Jun 05 2024 49.29 0.680 1.40% 48.73 49.50 48.09 8,797,509.00
Jun 04 2024 48.61 -0.490 -1.00% 50.05 51.20 46.64 28,872,631.00
Jun 03 2024 49.10 -1.90 -3.73% 51.00 51.25 49.02 10,283,622.00
Jun 02 2024 51.00 -0.330 -0.64% 51.40 51.62 50.92 3,573,080.00
Jun 01 2024 51.33 -0.060 -0.12% 51.30 51.60 51.15 2,934,669.00
May 31 2024 51.39 -0.720 -1.38% 52.11 52.16 50.70 8,189,930.00
May 30 2024 52.11 -1.29 -2.42% 53.96 53.96 52.01 11,596,604.00
May 29 2024 53.40 -0.600 -1.11% 54.00 54.03 53.23 9,013,340.00
May 28 2024 54.00 -0.390 -0.72% 55.09 55.19 53.62 7,462,554.00
May 27 2024 54.39 -0.130 -0.24% 54.36 54.80 53.78 11,005,430.00
May 26 2024 54.52 -0.380 -0.69% 54.89 54.99 54.33 6,196,533.00
May 25 2024 54.90 0.200 0.37% 54.86 55.33 54.40 4,489,137.00
May 24 2024 54.70 -0.100 -0.18% 54.71 54.97 53.88 6,807,255.00
May 23 2024 54.80 -0.300 -0.54% 55.08 55.38 53.73 9,145,420.00
May 22 2024 55.10 -1.06 -1.89% 55.98 56.19 54.97 13,590,503.00
May 21 2024 56.16 0.060 0.11% 55.64 56.16 55.29 15,512,251.00
May 20 2024 56.10 2.10 3.89% 54.64 56.12 53.39 28,725,272.00
May 19 2024 54.00 -2.15 -3.83% 56.19 56.30 53.68 11,553,348.00
May 18 2024 56.15 0.100 0.18% 55.93 56.38 55.60 8,481,230.00
May 17 2024 56.05 0.860 1.56% 55.79 56.76 54.99 25,504,684.00
May 16 2024 55.19 -0.400 -0.72% 55.61 55.81 54.79 17,333,620.00
May 15 2024 55.59 1.97 3.67% 53.46 55.83 52.67 23,355,293.00
May 14 2024 53.62 -0.190 -0.35% 53.78 57.20 53.22 32,863,197.00
May 13 2024 53.81 -0.880 -1.61% 54.62 54.89 52.49 13,391,590.00
May 12 2024 54.69 -0.200 -0.36% 55.63 55.65 54.21 7,291,858.00
May 11 2024 54.89 -0.120 -0.22% 55.34 55.67 54.30 7,792,112.00
May 10 2024 55.01 -1.88 -3.30% 56.47 56.95 54.87 14,797,797.00
May 09 2024 56.89 0.650 1.16% 56.10 56.90 55.07 12,259,243.00
May 08 2024 56.24 -0.620 -1.09% 57.05 57.20 55.89 13,557,867.00
May 07 2024 56.86 -0.790 -1.37% 57.20 57.85 56.59 24,381,949.00
May 06 2024 57.65 0.170 0.30% 57.88 58.02 56.56 39,133,272.00
May 05 2024 57.48 0.710 1.25% 60.33 60.46 57.10 54,572,686.00
May 04 2024 56.77 -0.200 -0.35% 56.75 57.17 55.36 22,829,153.00
May 03 2024 56.97 2.10 3.83% 54.48 56.99 53.60 28,689,502.00
May 02 2024 54.87 1.04 1.93% 53.49 55.00 51.96 17,782,164.00
May 01 2024 53.83 -0.760 -1.39% 55.26 55.93 51.02 33,130,626.00
Apr 30 2024 54.59 -3.28 -5.67% 57.58 57.86 53.15 26,545,111.00
Apr 29 2024 57.87 -0.530 -0.91% 58.52 58.70 55.98 28,794,553.00
Apr 28 2024 58.40 0.220 0.38% 59.46 61.67 57.91 41,703,620.00
Apr 27 2024 58.18 0.300 0.52% 57.66 58.56 56.49 29,705,433.00
Apr 26 2024 57.88 -0.110 -0.19% 59.25 63.89 56.50 67,595,465.00
Apr 25 2024 57.99 -0.810 -1.38% 58.93 59.15 56.30 29,085,274.00
Apr 24 2024 58.80 -2.68 -4.36% 60.98 62.07 58.35 37,901,734.00
Apr 23 2024 61.48 -3.02 -4.68% 63.71 64.22 60.98 61,917,686.00
Apr 22 2024 64.50 1.22 1.93% 62.67 64.79 61.38 106,601,582.00
Apr 21 2024 63.28 1.10 1.77% 67.11 67.20 62.05 117,420,468.00
Apr 20 2024 62.18 6.80 12.28% 63.73 69.69 61.89 175,118,536.00
Apr 19 2024 55.38 -1.11 -1.96% 56.36 56.79 52.02 34,117,813.00
Apr 18 2024 56.49 1.18 2.13% 55.29 56.59 53.00 21,662,151.00
Apr 17 2024 55.31 -2.13 -3.71% 57.24 57.99 54.82 19,976,691.00
Apr 16 2024 57.44 -0.770 -1.32% 56.37 58.19 54.73 23,725,299.00
Apr 15 2024 58.21 -2.01 -3.34% 59.54 61.18 56.07 37,826,811.00
Apr 14 2024 60.22 1.78 3.05% 57.77 60.70 54.67 46,159,936.00
Apr 13 2024 58.44 -6.63 -10.19% 63.84 65.06 55.03 45,567,603.00
Apr 12 2024 65.07 -5.79 -8.17% 69.33 70.20 64.00 79,450,297.00
Apr 11 2024 70.86 -0.300 -0.42% 68.80 74.10 68.14 134,769,047.00
Apr 10 2024 71.16 6.54 10.12% 64.50 80.78 64.29 182,935,042.00
Apr 09 2024 64.62 -2.66 -3.95% 67.46 68.36 64.48 24,640,090.00
Apr 08 2024 67.28 2.08 3.19% 65.22 67.46 63.26 26,578,936.00
Apr 07 2024 65.20 -0.100 -0.15% 65.28 66.82 64.86 19,962,946.00
Apr 06 2024 65.30 1.22 1.90% 64.57 65.38 63.70 8,313,177.00
Apr 05 2024 64.08 -1.49 -2.27% 65.37 65.92 63.04 17,869,476.00
Apr 04 2024 65.57 2.31 3.65% 63.24 65.96 61.16 19,637,986.00
Apr 03 2024 63.26 -0.110 -0.17% 63.24 64.14 60.00 21,905,380.00
Apr 02 2024 63.37 -4.43 -6.53% 69.33 69.34 62.40 36,049,714.00
Apr 01 2024 67.80 -4.12 -5.73% 73.13 74.30 65.87 43,106,982.00
Mar 31 2024 71.92 0.930 1.31% 71.16 72.06 70.33 16,058,655.00
Mar 30 2024 70.99 0.400 0.57% 70.09 71.38 69.86 17,761,041.00
Mar 29 2024 70.59 -1.89 -2.61% 73.19 73.39 69.72 28,123,462.00
Mar 28 2024 72.48 -0.840 -1.15% 73.19 73.42 70.17 36,663,298.00
Mar 27 2024 73.32 -3.13 -4.09% 75.83 76.88 71.17 63,335,378.00
Mar 26 2024 76.45 2.94 4.00% 74.45 79.30 72.46 81,312,173.00
Mar 25 2024 73.51 4.32 6.24% 68.71 73.81 67.46 41,266,817.00
Mar 24 2024 69.19 0.580 0.85% 68.61 69.82 67.02 28,167,040.00
Mar 23 2024 68.61 2.14 3.22% 69.20 73.98 67.79 79,845,642.00
Mar 22 2024 66.47 -3.42 -4.89% 67.51 69.14 65.03 39,988,435.00
Mar 21 2024 69.89 5.60 8.71% 66.85 73.90 66.31 101,521,621.00
Mar 20 2024 64.29 5.12 8.65% 59.40 64.94 58.02 56,745,661.00
Mar 19 2024 59.17 -5.79 -8.91% 64.87 65.07 58.13 43,044,486.00
Mar 18 2024 64.96 -3.54 -5.17% 70.00 70.60 64.73 27,733,993.00
Mar 17 2024 68.50 1.82 2.73% 66.32 68.51 61.01 46,550,127.00
Mar 16 2024 66.68 -7.66 -10.30% 73.62 74.53 65.40 42,228,474.00

Your Recent History

Delayed Upgrade Clock