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
₩1,294.00 KRW +76.00 (+6.2%)
Close on Oct 22, 2026
- Day range
- ₩1,169.00 – ₩1,315.00 KRWOct 22, 2026
- Volume
- 149,646 sharesOct 22, 2026
- Market cap
- ₩28.53B KRWAt the close on Oct 22, 2026 · price × 22.05M shares outstanding
- 52-week range
- ₩1,001.00 – ₩3,780.00 KRWLowest and highest trades, Oct 23, 2025 – Oct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · KRX:118000 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,294.00 | +76.00 | +6.2% | ₩1,206.00 | ₩1,315.00 | ₩1,169.00 | 149,646 | |
| ₩1,218.00 | +39.00 | +3.3% | ₩1,161.00 | ₩1,244.00 | ₩1,133.00 | 34,907 | |
| ₩1,179.00 | +21.00 | +1.8% | ₩1,184.00 | ₩1,184.00 | ₩1,121.00 | 27,814 | |
| ₩1,158.00 | -1.00 | -0.1% | ₩1,170.00 | ₩1,170.00 | ₩1,134.00 | 10,047 | |
| ₩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 | |
| ₩1,330.00 | +36.00 | +2.8% | ₩1,305.00 | ₩1,332.00 | ₩1,295.00 | 8,953 | |
| ₩1,294.00 | +32.00 | +2.5% | ₩1,262.00 | ₩1,300.00 | ₩1,262.00 | 9,110 | |
| ₩1,262.00 | +33.00 | +2.7% | ₩1,240.00 | ₩1,290.00 | ₩1,230.00 | 14,469 | |
| ₩1,229.00 | +83.00 | +7.2% | ₩1,155.00 | ₩1,240.00 | ₩1,155.00 | 22,504 | |
| ₩1,146.00 | +1.00 | +0.1% | ₩1,139.00 | ₩1,200.00 | ₩1,135.00 | 14,170 | |
| ₩1,145.00 | -125.00 | -9.8% | ₩1,271.00 | ₩1,302.00 | ₩1,143.00 | 30,828 | |
| ₩1,270.00 | -30.00 | -2.3% | ₩1,297.00 | ₩1,429.00 | ₩1,260.00 | 60,409 | |
| ₩1,300.00 | -38.00 | -2.8% | ₩1,338.00 | ₩1,338.00 | ₩1,300.00 | 10,219 | |
| ₩1,338.00 | -17.00 | -1.3% | ₩1,355.00 | ₩1,355.00 | ₩1,272.00 | 18,054 | |
| ₩1,355.00 | +55.00 | +4.2% | ₩1,300.00 | ₩1,357.00 | ₩1,296.00 | 16,854 | |
| ₩1,300.00 | -21.00 | -1.6% | ₩1,340.00 | ₩1,340.00 | ₩1,300.00 | 9,972 |
- 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.