KOSDAQ - Delayed Quote KRW

Meta Biomed Co., Ltd. (059210.KQ)

5,330.00
+80.00
+(1.53%)
As of 12:28:01 PM GMT+9. Market Open.
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 15, 20255,260.005,380.005,150.005,330.005,330.00645,664
May 14, 20255,340.005,440.005,130.005,250.005,250.001,232,431
May 13, 20255,310.005,410.005,240.005,340.005,340.001,377,286
May 12, 20255,410.005,560.005,260.005,280.005,280.002,147,523
May 9, 20255,430.005,780.005,280.005,630.005,630.006,584,011
May 8, 20254,695.006,020.004,695.005,760.005,760.0024,807,330
May 7, 20254,580.004,675.004,540.004,635.004,635.00163,256
May 2, 20254,610.004,625.004,535.004,605.004,605.00121,161
Apr 30, 20254,695.004,710.004,565.004,600.004,600.00176,569
Apr 29, 20254,715.004,745.004,640.004,710.004,710.00183,363
Apr 28, 20254,685.004,815.004,685.004,710.004,710.00209,125
Apr 25, 20254,800.004,850.004,695.004,725.004,725.00159,223
Apr 24, 20254,785.004,875.004,735.004,775.004,775.00266,238
Apr 23, 20254,800.004,825.004,695.004,735.004,735.00172,643
Apr 22, 20254,785.004,845.004,740.004,740.004,740.00194,969
Apr 21, 20254,830.004,845.004,730.004,810.004,810.00129,701
Apr 18, 20254,830.004,835.004,745.004,810.004,810.00250,503
Apr 17, 20254,810.004,875.004,770.004,855.004,855.00248,945
Apr 16, 20254,920.004,975.004,840.004,850.004,850.00351,659
Apr 15, 20254,885.004,895.004,765.004,880.004,880.00182,241
Apr 14, 20254,800.004,900.004,735.004,850.004,850.00311,209
Apr 11, 20254,700.004,820.004,610.004,755.004,755.00356,050
Apr 10, 20254,550.004,740.004,550.004,720.004,720.00441,535
Apr 9, 20254,410.004,490.004,290.004,395.004,395.00198,483
Apr 8, 20254,520.004,620.004,385.004,410.004,410.00345,047
Apr 7, 20254,530.004,615.004,450.004,500.004,500.00475,109
Apr 4, 20254,495.004,780.004,430.004,685.004,685.00737,855
Apr 3, 20254,300.004,605.004,300.004,500.004,500.00348,044
Apr 2, 20254,505.004,540.004,400.004,450.004,450.00148,106
Apr 1, 20254,420.004,550.004,380.004,495.004,495.00241,340
Mar 31, 20254,390.004,405.004,300.004,360.004,360.00241,746
Mar 28, 20254,515.004,515.004,390.004,450.004,450.00116,397
Mar 27, 20254,495.004,530.004,430.004,500.004,500.00131,990
Mar 26, 20254,590.004,635.004,450.004,485.004,485.00247,305
Mar 25, 20254,710.004,730.004,555.004,580.004,580.00356,016
Mar 24, 20254,535.004,785.004,490.004,750.004,750.00961,300
Mar 21, 20254,360.004,700.004,330.004,540.004,540.001,285,118
Mar 20, 20254,400.004,475.004,330.004,360.004,360.00175,699
Mar 19, 20254,470.004,485.004,380.004,410.004,410.00162,861
Mar 18, 20254,370.004,555.004,350.004,520.004,520.00381,992
Mar 17, 20254,725.004,765.004,380.004,385.004,385.001,440,699
Mar 14, 20254,235.004,395.004,235.004,380.004,380.00760,834
Mar 13, 20254,300.004,400.004,210.004,275.004,275.00103,347
Mar 12, 20254,045.004,375.004,045.004,340.004,340.00280,967
Mar 11, 20254,100.004,120.003,990.004,070.004,070.00154,835
Mar 10, 20254,040.004,155.004,035.004,130.004,130.0079,377
Mar 7, 20254,070.004,250.004,005.004,080.004,080.00247,921
Mar 6, 20254,060.004,075.004,000.004,030.004,030.00119,284
Mar 5, 20254,085.004,130.003,990.004,070.004,070.0089,676
Mar 4, 20254,140.004,200.004,000.004,085.004,085.00126,233
Feb 28, 20254,240.004,240.004,110.004,140.004,140.00190,200
Feb 27, 20254,220.004,310.004,205.004,240.004,240.0072,548
Feb 26, 20254,235.004,255.004,170.004,200.004,200.0059,143
Feb 25, 20254,210.004,270.004,185.004,255.004,255.0072,275
Feb 24, 20254,300.004,325.004,185.004,245.004,245.00132,611
Feb 21, 20254,220.004,320.004,220.004,310.004,310.0076,246
Feb 20, 20254,345.004,350.004,230.004,235.004,235.00131,920
Feb 19, 20254,380.004,410.004,290.004,360.004,360.00100,426
Feb 18, 20254,345.004,430.004,285.004,380.004,380.00205,159
Feb 17, 20254,130.004,405.004,120.004,345.004,345.00489,970
Feb 14, 20254,055.004,170.004,035.004,130.004,130.00138,071
Feb 13, 20254,050.004,090.004,005.004,050.004,050.0065,289
Feb 12, 20254,040.004,070.003,955.004,050.004,050.00161,222
Feb 11, 20254,015.004,130.004,015.004,035.004,035.00130,391
Feb 10, 20254,040.004,040.003,940.004,005.004,005.00138,718
Feb 7, 20254,025.004,055.003,975.004,045.004,045.00108,925
Feb 6, 20254,060.004,100.003,990.004,025.004,025.00115,561
Feb 5, 20254,100.004,150.004,020.004,045.004,045.00169,608
Feb 4, 20254,030.004,200.004,030.004,100.004,100.0092,308
Feb 3, 20254,060.004,060.003,960.004,030.004,030.00165,729
Jan 31, 20254,080.004,155.004,080.004,090.004,090.00105,321
Jan 24, 20254,140.004,205.004,135.004,155.004,155.00164,563
Jan 23, 20254,160.004,160.004,080.004,135.004,135.00105,063
Jan 22, 20254,130.004,175.004,090.004,120.004,120.00141,544
Jan 21, 20253,935.004,225.003,920.004,130.004,130.00693,098
Jan 20, 20253,985.004,035.003,920.003,935.003,935.0080,300
Jan 17, 20253,895.004,035.003,870.003,985.003,985.00182,087
Jan 16, 20253,795.003,905.003,765.003,900.003,900.00143,162
Jan 15, 20253,795.003,860.003,750.003,755.003,755.00125,408
Jan 14, 20253,815.003,820.003,735.003,795.003,795.00171,781
Jan 13, 20253,815.003,870.003,750.003,775.003,775.00122,469
Jan 10, 20253,945.003,970.003,815.003,860.003,860.00153,373
Jan 9, 20253,860.003,890.003,810.003,855.003,855.0073,398
Jan 8, 20253,885.004,010.003,855.003,865.003,865.00233,874
Jan 7, 20253,900.003,940.003,840.003,895.003,895.00164,826
Jan 6, 20253,860.003,945.003,860.003,900.003,900.0066,399
Jan 3, 20253,750.003,945.003,750.003,870.003,870.00396,376
Jan 2, 20253,675.003,840.003,675.003,750.003,750.00107,567
Dec 30, 20243,590.003,730.003,575.003,710.003,710.00136,380
Dec 27, 20243,580.003,700.003,540.003,590.003,590.0089,184
Dec 26, 20243,705.003,755.003,640.003,650.003,650.00113,452
Dec 24, 20243,640.003,745.003,640.003,700.003,700.00150,783
Dec 23, 20243,580.003,690.003,580.003,640.003,640.0088,050
Dec 20, 20243,665.003,685.003,535.003,545.003,545.0096,003
Dec 19, 20243,580.003,670.003,580.003,665.003,665.0053,190
Dec 18, 20243,690.003,705.003,640.003,685.003,685.0076,712
Dec 17, 20243,735.003,740.003,660.003,690.003,690.00108,192
Dec 16, 20243,655.003,740.003,655.003,730.003,730.00138,633
Dec 13, 20243,710.003,745.003,650.003,650.003,650.00121,445
Dec 12, 20243,650.003,745.003,630.003,670.003,670.00156,853
Dec 11, 20243,485.003,610.003,415.003,595.003,595.00130,123
Dec 10, 20243,295.003,510.003,275.003,490.003,490.00186,861
Dec 9, 20243,350.003,400.003,210.003,275.003,275.00309,195
Dec 6, 20243,430.003,495.003,340.003,440.003,440.00256,389
Dec 5, 20243,450.003,515.003,380.003,465.003,465.00140,523
Dec 4, 20243,395.003,525.003,375.003,430.003,430.00201,745
Dec 3, 20243,380.003,840.003,380.003,495.003,495.001,803,911
Dec 2, 20243,575.003,585.003,350.003,380.003,380.00316,977
Nov 29, 20243,650.003,650.003,545.003,570.003,570.00115,418
Nov 28, 20243,675.003,750.003,640.003,650.003,650.0048,611
Nov 27, 20243,670.003,745.003,665.003,675.003,675.0081,586
Nov 26, 20243,660.003,750.003,505.003,740.003,740.00104,618
Nov 25, 20243,550.003,720.003,550.003,660.003,660.00108,407
Nov 22, 20243,545.003,605.003,530.003,550.003,550.0085,945
Nov 21, 20243,630.003,660.003,525.003,545.003,545.00161,550
Nov 20, 20243,635.003,710.003,610.003,630.003,630.0061,483
Nov 19, 20243,780.003,780.003,635.003,635.003,635.00149,990
Nov 18, 20243,700.003,800.003,680.003,755.003,755.0086,269
Nov 15, 20243,665.003,750.003,520.003,695.003,695.00361,411
Nov 14, 20243,860.004,030.003,500.003,695.003,695.00286,214
Nov 13, 20243,945.004,035.003,850.003,855.003,855.00222,599
Nov 12, 20243,970.004,050.003,890.003,945.003,945.00245,560
Nov 11, 20244,075.004,125.003,980.003,980.003,980.00264,305
Nov 8, 20244,110.004,190.004,050.004,050.004,050.00135,729
Nov 7, 20244,150.004,240.004,070.004,110.004,110.0092,634
Nov 6, 20244,100.004,225.004,085.004,150.004,150.00187,242
Nov 5, 20244,080.004,165.004,075.004,115.004,115.00109,214
Nov 4, 20244,090.004,190.004,065.004,120.004,120.00149,523
Nov 1, 20244,070.004,200.004,070.004,115.004,115.00205,304
Oct 31, 20244,100.004,230.004,035.004,155.004,155.00181,932
Oct 30, 20244,090.004,160.004,045.004,120.004,120.00207,313
Oct 29, 20243,880.004,160.003,880.004,115.004,115.00373,523
Oct 28, 20243,805.003,930.003,805.003,920.003,920.00183,480
Oct 25, 20243,915.003,940.003,810.003,855.003,855.00215,478
Oct 24, 20243,900.003,935.003,845.003,915.003,915.00239,888
Oct 23, 20243,920.003,960.003,855.003,930.003,930.00214,110
Oct 22, 20244,000.004,075.003,910.003,920.003,920.00327,805
Oct 21, 20244,015.004,100.003,950.004,060.004,060.00237,506
Oct 18, 20243,955.004,035.003,935.004,015.004,015.00338,336
Oct 17, 20243,955.004,055.003,945.003,970.003,970.00539,197
Oct 16, 20244,105.004,270.003,980.004,015.004,015.001,466,343
Oct 15, 20244,035.004,735.004,005.004,180.004,180.0016,580,600
Oct 14, 20243,995.003,995.003,915.003,970.003,970.0067,294
Oct 11, 20243,895.003,970.003,840.003,915.003,915.00117,783
Oct 10, 20243,900.003,930.003,820.003,870.003,870.0095,105
Oct 8, 20243,930.003,965.003,865.003,895.003,895.0057,043
Oct 7, 20243,835.003,920.003,800.003,920.003,920.0054,021
Oct 4, 20243,775.003,890.003,760.003,835.003,835.0074,325
Oct 2, 20243,830.003,850.003,770.003,795.003,795.00109,204
Sep 30, 20243,950.003,990.003,845.003,845.003,845.0097,669
Sep 27, 20243,990.003,995.003,940.003,950.003,950.0045,011
Sep 26, 20243,950.004,015.003,925.003,990.003,990.0050,665
Sep 25, 20243,985.004,020.003,950.003,950.003,950.0072,319
Sep 24, 20243,980.004,040.003,935.003,980.003,980.0063,736
Sep 23, 20244,055.004,060.003,985.004,000.004,000.0067,482
Sep 20, 20244,045.004,130.004,020.004,055.004,055.00144,667
Sep 19, 20243,995.004,075.003,960.004,045.004,045.0097,664
Sep 13, 20243,940.004,035.003,850.003,995.003,995.00196,414
Sep 12, 20243,880.003,910.003,840.003,880.003,880.00107,939
Sep 11, 20243,840.003,905.003,770.003,830.003,830.00104,793
Sep 10, 20243,810.003,895.003,765.003,840.003,840.0079,892
Sep 9, 20243,650.004,000.003,635.003,810.003,810.00227,470
Sep 6, 20243,655.003,740.003,595.003,700.003,700.00217,102
Sep 5, 20243,760.003,800.003,590.003,675.003,675.00350,362
Sep 4, 20243,780.003,810.003,680.003,755.003,755.00329,489
Sep 3, 20243,990.004,010.003,860.003,870.003,870.00179,137
Sep 2, 20244,025.004,025.003,930.003,970.003,970.00101,175
Aug 30, 20243,955.004,060.003,920.003,985.003,985.00114,987
Aug 29, 20243,900.003,985.003,885.003,960.003,960.00110,210
Aug 28, 20244,000.004,020.003,915.003,960.003,960.00151,301
Aug 27, 20244,015.004,015.003,920.003,995.003,995.00139,886
Aug 26, 20244,070.004,100.003,965.004,015.004,015.00152,937
Aug 23, 20244,000.004,110.003,970.004,070.004,070.00242,913
Aug 22, 20244,110.004,140.004,020.004,080.004,080.00166,442
Aug 21, 20244,190.004,245.004,000.004,145.004,145.00374,595
Aug 20, 20244,155.004,265.004,155.004,200.004,200.00219,703
Aug 19, 20244,320.004,320.004,130.004,150.004,150.00432,756
Aug 16, 20244,400.004,455.004,150.004,310.004,310.001,146,061
Aug 14, 20244,700.004,845.004,650.004,720.004,720.00548,526
Aug 13, 20244,560.004,665.004,475.004,635.004,635.00208,822
Aug 12, 20244,415.004,565.004,355.004,560.004,560.00226,509
Aug 9, 20244,320.004,400.004,320.004,335.004,335.00108,653
Aug 8, 20244,205.004,305.004,155.004,280.004,280.00123,311
Aug 7, 20244,095.004,360.004,095.004,245.004,245.00400,837
Aug 6, 20243,980.004,225.003,980.004,145.004,145.00332,803
Aug 5, 20244,300.004,300.003,750.003,950.003,950.00697,829
Aug 2, 20244,585.004,585.004,305.004,390.004,390.00506,656
Aug 1, 20244,535.004,760.004,535.004,665.004,665.00266,766
Jul 31, 20244,715.004,740.004,440.004,520.004,520.00470,077
Jul 30, 20244,770.004,770.004,650.004,715.004,715.00135,586
Jul 29, 20244,700.004,805.004,700.004,770.004,770.00107,917
Jul 26, 20244,720.004,825.004,660.004,700.004,700.00121,659
Jul 25, 20244,815.004,840.004,610.004,720.004,720.00327,318
Jul 24, 20244,740.004,920.004,730.004,875.004,875.00176,522
Jul 23, 20244,715.004,900.004,715.004,765.004,765.00314,310
Jul 22, 20244,740.004,795.004,650.004,715.004,715.00119,995
Jul 19, 20244,750.004,750.004,570.004,740.004,740.00267,160
Jul 18, 20244,815.004,830.004,700.004,740.004,740.00222,290
Jul 17, 20244,890.004,935.004,800.004,870.004,870.00198,867
Jul 16, 20244,975.005,030.004,845.004,880.004,880.00223,154
Jul 15, 20244,895.005,040.004,880.004,975.004,975.00180,869
Jul 12, 20244,895.004,960.004,835.004,890.004,890.00208,732
Jul 11, 20244,980.005,040.004,905.004,955.004,955.00200,963
Jul 10, 20245,040.005,080.004,920.004,965.004,965.00170,980
Jul 9, 20245,120.005,150.004,965.005,030.005,030.00336,028
Jul 8, 20244,900.005,150.004,900.005,100.005,100.00477,648
Jul 5, 20244,880.005,100.004,840.004,900.004,900.00385,246
Jul 4, 20244,910.004,945.004,825.004,910.004,910.00204,761
Jul 3, 20244,970.004,995.004,815.004,910.004,910.00328,852
Jul 2, 20244,755.005,070.004,750.004,965.004,965.00959,689
Jul 1, 20244,825.004,915.004,720.004,750.004,750.00411,286
Jun 28, 20244,695.004,830.004,650.004,830.004,830.00281,503
Jun 27, 20244,750.004,750.004,635.004,650.004,650.00125,342
Jun 26, 20244,735.004,800.004,680.004,730.004,730.00252,340
Jun 25, 20244,520.004,755.004,475.004,755.004,755.00458,733
Jun 24, 20244,530.004,540.004,455.004,500.004,500.0093,793
Jun 21, 20244,540.004,625.004,455.004,525.004,525.00243,943
Jun 20, 20244,595.004,600.004,525.004,555.004,555.0096,945
Jun 19, 20244,615.004,655.004,510.004,560.004,560.00259,627
Jun 18, 20244,710.004,735.004,545.004,620.004,620.00311,888
Jun 17, 20244,665.004,795.004,640.004,710.004,710.00252,847
Jun 14, 20244,655.004,770.004,570.004,665.004,665.00306,081
Jun 13, 20244,635.004,695.004,525.004,630.004,630.00278,017
Jun 12, 20244,535.004,700.004,505.004,635.004,635.00325,403
Jun 11, 20244,485.004,540.004,345.004,525.004,525.00550,883
Jun 10, 20244,490.004,545.004,430.004,430.004,430.00340,200
Jun 7, 20244,610.004,670.004,480.004,525.004,525.00462,394
Jun 5, 20244,820.004,820.004,605.004,610.004,610.00494,125
Jun 4, 20244,910.005,020.004,725.004,760.004,760.00595,950
Jun 3, 20244,895.005,030.004,835.004,915.004,915.00521,867
May 31, 20244,780.004,870.004,745.004,770.004,770.00173,665
May 30, 20244,730.004,855.004,695.004,800.004,800.00254,143
May 29, 20244,850.004,875.004,735.004,790.004,790.00197,720
May 28, 20244,775.004,880.004,715.004,810.004,810.00370,634
May 27, 20244,915.005,060.004,750.004,805.004,805.00417,780
May 24, 20244,925.005,030.004,850.004,915.004,915.00405,624
May 23, 20245,070.005,150.004,950.005,040.005,040.00547,433
May 22, 20245,080.005,200.004,985.005,160.005,160.00643,495
May 21, 20244,860.005,200.004,860.005,080.005,080.001,388,040
May 20, 20244,890.005,050.004,815.004,930.004,930.001,030,383
May 17, 20244,645.005,240.004,585.004,915.004,915.005,736,848
May 16, 20244,015.004,805.003,970.004,805.004,805.004,826,922

Related Tickers

216080.KQ JETEMA, Co., Ltd.
7,460.00
-1.71%
 
261200.KQ Dentis Co.,Ltd
6,930.00
+1.77%
 
5889.T JAPAN EYEWEAR HOLDINGS CO LTD
2,340.00
-0.68%
 
STMNz.XC
 
POLYMED.NS Poly Medicure Limited
2,331.00
-0.89%
 
STMN.SW Straumann Holding AG
112.85
-1.14%
 
ALC Alcon Inc.
87.24
-6.11%
 
4771.TW Vizionfocus Inc.
211.50
-0.47%
 
6782.TW Visco Vision Inc.
183.00
-0.54%