Stock listing
KRX:118000 Metacare Co., Ltd. (메타케어) 주가
Follow Metacare Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:118000
₩760.00 KRW -88.00 (-10.4%)
Close on Nov 6, 2026
- Day range
- ₩720.00 – ₩827.00 KRWNov 6, 2026
- Volume
- 115,203 sharesNov 6, 2026
- Market cap
- ₩16.76B KRWAt the close on Nov 6, 2026 · price × 22.05M shares outstanding
- 52-week range
- ₩720.00 – ₩3,780.00 KRWLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ₩63.99M KRWMedian day 20,475 shares · 1 day with no trades · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · KRX:118000 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩760.00 | -88.00 | -10.4% | ₩720.00 | ₩827.00 | ₩720.00 | 115,203 | |
| ₩848.00 | -23.00 | -2.6% | ₩842.00 | ₩886.00 | ₩818.00 | 54,479 | |
| ₩871.00 | -64.00 | -6.8% | ₩960.00 | ₩960.00 | ₩841.00 | 126,705 | |
| ₩935.00 | -38.00 | -3.9% | ₩967.00 | ₩967.00 | ₩929.00 | 57,606 | |
| ₩973.00 | -24.00 | -2.4% | ₩1,000.00 | ₩1,019.00 | ₩920.00 | 52,462 | |
| ₩997.00 | -301.00 | -23.2% | ₩1,022.00 | ₩1,075.00 | ₩960.00 | 329,919 | |
| ₩1,298.00 | 0.00 | 0.0% | ₩1,298.00 | ₩1,298.00 | ₩1,298.00 | 0 | |
| ₩1,298.00 | -22.00 | -1.7% | ₩1,319.00 | ₩1,423.00 | ₩1,249.00 | 287,234 | |
| ₩1,320.00 | +5.00 | +0.4% | ₩1,313.00 | ₩1,326.00 | ₩1,275.00 | 53,072 | |
| ₩1,315.00 | -34.00 | -2.5% | ₩1,332.00 | ₩1,600.00 | ₩1,228.00 | 666,429 | |
| ₩1,349.00 | +55.00 | +4.3% | ₩1,274.00 | ₩1,379.00 | ₩1,254.00 | 209,066 | |
| ₩1,294.00 | +76.00 | +6.2% | ₩1,206.00 | ₩1,315.00 | ₩1,169.00 | 168,708 | |
| ₩1,218.00 | +39.00 | +3.3% | ₩1,161.00 | ₩1,244.00 | ₩1,133.00 | 35,209 | |
| ₩1,179.00 | +21.00 | +1.8% | ₩1,184.00 | ₩1,184.00 | ₩1,121.00 | 27,820 | |
| ₩1,158.00 | -1.00 | -0.1% | ₩1,170.00 | ₩1,170.00 | ₩1,134.00 | 10,050 | |
| ₩1,159.00 | +7.00 | +0.6% | ₩1,120.00 | ₩1,169.00 | ₩1,120.00 | 43,036 | |
| ₩1,152.00 | -27.00 | -2.3% | ₩1,179.00 | ₩1,179.00 | ₩1,139.00 | 18,371 | |
| ₩1,179.00 | +19.00 | +1.6% | ₩1,150.00 | ₩1,187.00 | ₩1,150.00 | 17,840 | |
| ₩1,160.00 | -10.00 | -0.9% | ₩1,175.00 | ₩1,207.00 | ₩1,140.00 | 13,119 | |
| ₩1,170.00 | -29.00 | -2.4% | ₩1,136.00 | ₩1,227.00 | ₩1,136.00 | 15,940 | |
| ₩1,199.00 | 0.00 | 0.0% | ₩1,198.00 | ₩1,236.00 | ₩1,174.00 | 27,788 | |
| ₩1,199.00 | -11.00 | -0.9% | ₩1,210.00 | ₩1,220.00 | ₩1,175.00 | 23,748 | |
| ₩1,210.00 | -5.00 | -0.4% | ₩1,271.00 | ₩1,271.00 | ₩1,190.00 | 24,446 | |
| ₩1,215.00 | 0.00 | 0.0% | ₩1,259.00 | ₩1,259.00 | ₩1,160.00 | 11,958 | |
| ₩1,215.00 | +7.00 | +0.6% | ₩1,253.00 | ₩1,253.00 | ₩1,197.00 | 19,321 | |
| ₩1,208.00 | -21.00 | -1.7% | ₩1,279.00 | ₩1,279.00 | ₩1,190.00 | 23,201 | |
| ₩1,229.00 | -46.00 | -3.6% | ₩1,270.00 | ₩1,274.00 | ₩1,201.00 | 45,471 | |
| ₩1,275.00 | +2.00 | +0.2% | ₩1,274.00 | ₩1,301.00 | ₩1,263.00 | 23,278 | |
| ₩1,273.00 | -9.00 | -0.7% | ₩1,282.00 | ₩1,308.00 | ₩1,263.00 | 13,345 | |
| ₩1,282.00 | -12.00 | -0.9% | ₩1,275.00 | ₩1,310.00 | ₩1,275.00 | 12,515 | |
| ₩1,294.00 | -26.00 | -2.0% | ₩1,330.00 | ₩1,330.00 | ₩1,283.00 | 14,125 | |
| ₩1,320.00 | +33.00 | +2.6% | ₩1,287.00 | ₩1,350.00 | ₩1,287.00 | 11,366 | |
| ₩1,287.00 | +20.00 | +1.6% | ₩1,280.00 | ₩1,291.00 | ₩1,246.00 | 22,193 | |
| ₩1,267.00 | -17.00 | -1.3% | ₩1,301.00 | ₩1,313.00 | ₩1,267.00 | 19,321 | |
| ₩1,284.00 | -7.00 | -0.5% | ₩1,315.00 | ₩1,344.00 | ₩1,280.00 | 16,588 | |
| ₩1,291.00 | -37.00 | -2.8% | ₩1,328.00 | ₩1,328.00 | ₩1,291.00 | 7,222 | |
| ₩1,328.00 | -41.00 | -3.0% | ₩1,369.00 | ₩1,369.00 | ₩1,303.00 | 33,503 | |
| ₩1,369.00 | +84.00 | +6.5% | ₩1,285.00 | ₩1,399.00 | ₩1,267.00 | 96,394 | |
| ₩1,285.00 | -1.00 | -0.1% | ₩1,278.00 | ₩1,286.00 | ₩1,271.00 | 13,776 | |
| ₩1,286.00 | -36.00 | -2.7% | ₩1,305.00 | ₩1,322.00 | ₩1,282.00 | 15,682 | |
| ₩1,322.00 | +7.00 | +0.5% | ₩1,302.00 | ₩1,375.00 | ₩1,298.00 | 19,636 | |
| ₩1,315.00 | +2.00 | +0.2% | ₩1,328.00 | ₩1,333.00 | ₩1,259.00 | 32,294 | |
| ₩1,313.00 | +1.00 | +0.1% | ₩1,312.00 | ₩1,337.00 | ₩1,262.00 | 16,831 | |
| ₩1,312.00 | -32.00 | -2.4% | ₩1,340.00 | ₩1,340.00 | ₩1,291.00 | 13,875 | |
| ₩1,344.00 | +69.00 | +5.4% | ₩1,287.00 | ₩1,366.00 | ₩1,233.00 | 32,100 | |
| ₩1,275.00 | -23.00 | -1.8% | ₩1,298.00 | ₩1,319.00 | ₩1,268.00 | 13,426 | |
| ₩1,298.00 | -9.00 | -0.7% | ₩1,307.00 | ₩1,307.00 | ₩1,283.00 | 10,553 | |
| ₩1,307.00 | -3.00 | -0.2% | ₩1,349.00 | ₩1,349.00 | ₩1,293.00 | 6,225 | |
| ₩1,310.00 | -36.00 | -2.7% | ₩1,340.00 | ₩1,340.00 | ₩1,291.00 | 29,314 | |
| ₩1,346.00 | +26.00 | +2.0% | ₩1,310.00 | ₩1,362.00 | ₩1,290.00 | 29,254 | |
| ₩1,320.00 | -2.00 | -0.2% | ₩1,322.00 | ₩1,322.00 | ₩1,304.00 | 15,707 | |
| ₩1,322.00 | -48.00 | -3.5% | ₩1,377.00 | ₩1,381.00 | ₩1,322.00 | 6,673 | |
| ₩1,370.00 | +20.00 | +1.5% | ₩1,350.00 | ₩1,418.00 | ₩1,350.00 | 16,450 | |
| ₩1,350.00 | -29.00 | -2.1% | ₩1,367.00 | ₩1,368.00 | ₩1,331.00 | 15,765 | |
| ₩1,379.00 | -8.00 | -0.6% | ₩1,433.00 | ₩1,433.00 | ₩1,330.00 | 21,313 | |
| ₩1,387.00 | -4.00 | -0.3% | ₩1,431.00 | ₩1,431.00 | ₩1,362.00 | 18,049 | |
| ₩1,391.00 | -39.00 | -2.7% | ₩1,430.00 | ₩1,445.00 | ₩1,380.00 | 34,389 | |
| ₩1,430.00 | -2.00 | -0.1% | ₩1,432.00 | ₩1,450.00 | ₩1,394.00 | 19,106 | |
| ₩1,432.00 | +3.00 | +0.2% | ₩1,415.00 | ₩1,470.00 | ₩1,396.00 | 11,626 | |
| ₩1,429.00 | +23.00 | +1.6% | ₩1,406.00 | ₩1,442.00 | ₩1,353.00 | 28,759 | |
| ₩1,406.00 | +63.00 | +4.7% | ₩1,343.00 | ₩1,600.00 | ₩1,310.00 | 75,293 | |
| ₩1,343.00 | +13.00 | +1.0% | ₩1,344.00 | ₩1,360.00 | ₩1,250.00 | 10,390 |
- Ticker
- KRX:118000
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Jun 29, 2026
Metacare Co To Buy 11 Billion Won Worth Of Shares In Techlabs
Latest news
Metacare Co To Buy 11 Billion Won Worth Of Shares In Techlabs
Jun 28, 2026
Closed ₩1,168.00 (+6.0%) on Jun 29, 2026
Metacare Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Jun 29, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Metacare Co., Ltd.