Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
METAKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 34.60 | -5.40 | -13.50% | 40.50 | 40.50 | 34.05 | 48,380,977.00 |
| Jun 16 2024 | 40.00 | -3.25 | -7.51% | 43.25 | 44.02 | 39.61 | 17,341,277.00 |
| Jun 15 2024 | 43.25 | -0.130 | -0.30% | 43.50 | 43.75 | 42.90 | 3,548,358.00 |
| 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 |
