KRX · 118000 · stock
METACARE CO., Ltd. (118000) stock price history
Every KRX trading session of METACARE CO., Ltd. from May 8, 2006 to Sep 28, 2026: 5,034 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
118000 adjusted close, 2006 to 2026
- ₩263,554
- All time high, 2012
- ₩3,780
- 52 week high, ₩1,001 low
- 5,034
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
118000 key facts
- METACARE CO., Ltd. (118000) closed at ₩1,275 on Sep 28, 2026 on KRX.
- 118000's all time high close is ₩263,554, set on Feb 20, 2012; its all time low close is ₩1,102 on Jun 26, 2026.
- 118000's 52 week range is ₩1,001 to ₩3,780.
- 118000 returned -62.4% over the year to Sep 28, 2026 and -92.2% over five years.
- Over ten years 118000 returned -99%, -35.9% a year compounded.
- 118000's deepest drawdown was -99.6% from Feb 20, 2012 to Jun 26, 2026.
- DataCedar holds 5,034 daily sessions of 118000 history from May 8, 2006 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
118000 price chart, 2006 to 2026
118000 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.8% |
| 3 months | +15.7% |
| 6 months | -47.1% |
| Year to date | -58.2% |
| 1 year | -62.4% |
| 3 years | -71.5% |
| 5 years | -92.2% |
| 10 years | -98.8% |
| Since May 8, 2006 | -14.5% |
| Compound annual growth, 20.4 years | -0.8% |
118000 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩263,554 on Feb 20, 2012
- All time low close
- ₩1,102 on Jun 26, 2026
- 52 week high
- ₩3,780 on Feb 24, 2026
- 52 week low
- ₩1,001 on Jun 26, 2026
- Deepest drawdown
- -99.6% from Feb 20, 2012 to Jun 26, 2026, not yet recovered
- Best single session
- +1,522% on Dec 30, 2009
- Worst single session
- -69.3% on Dec 7, 2009
- Volatility, 1 year annualised
- 55.1%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2007, +1,204%
- Worst calendar year
- 2017, -68%
118000 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on May 8, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩3,040 | ₩3,780 | ₩1,001 | ₩1,275 | -58.2% | 15.4M | 181 |
| 2025 | ₩2,820 | ₩4,130 | ₩2,780 | ₩3,050 | +8.2% | 33.2M | 241 |
| 2024 | ₩4,000 | ₩6,840 | ₩2,660 | ₩2,820 | -29.5% | 11.3M | 244 |
| 2023 | ₩5,250 | ₩8,910 | ₩3,700 | ₩4,000 | -23.1% | 23.6M | 245 |
| 2022 | ₩15,100 | ₩16,850 | ₩5,070 | ₩5,200 | -65.4% | 11.2M | 244 |
| 2021 | ₩25,253 | ₩25,696 | ₩13,850 | ₩15,050 | -40.4% | 22.9M | 248 |
| 2020 | ₩31,688 | ₩57,606 | ₩13,048 | ₩25,253 | -20.2% | 117.7M | 248 |
| 2019 | ₩19,439 | ₩32,398 | ₩15,267 | ₩31,643 | +66.2% | 8.6M | 246 |
| 2018 | ₩31,422 | ₩41,097 | ₩16,865 | ₩19,039 | -39.1% | 20.8M | 244 |
| 2017 | ₩100,300 | ₩123,378 | ₩15,045 | ₩31,244 | -67.7% | 44M | 241 |
| 2016 | ₩31,643 | ₩135,805 | ₩21,569 | ₩96,750 | +202.4% | 38.8M | 246 |
| 2015 | ₩26,059 | ₩42,511 | ₩17,619 | ₩31,999 | +22.8% | 18.4M | 249 |
| 2014 | ₩24,546 | ₩37,839 | ₩14,412 | ₩26,059 | +6.2% | 16.4M | 245 |
| 2013 | ₩46,064 | ₩80,613 | ₩22,835 | ₩24,546 | -45.5% | 23.5M | 247 |
| 2012 | ₩43,498 | ₩288,231 | ₩41,326 | ₩45,077 | +9.1% | 79.8M | 248 |
| 2011 | ₩36,983 | ₩65,148 | ₩21,058 | ₩41,326 | +11.7% | 6.7M | 248 |
| 2010 | ₩61,858 | ₩69,426 | ₩32,245 | ₩36,983 | -49.1% | 2.9M | 251 |
| 2009 | ₩14,389 | ₩85,548 | ₩4,381 | ₩72,716 | +405.3% | 1.1M | 253 |
| 2008 | ₩14,389 | ₩14,389 | ₩14,389 | ₩14,389 | 0.0% | 0 | 257 |
| 2007 | ₩1,104 | ₩14,389 | ₩1,104 | ₩14,389 | +1,204% | 284.2K | 246 |
| 2006 | ₩1,490 | ₩1,490 | ₩1,104 | ₩1,104 | n/a | 2.9K | 162 |
118000 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩1,275 | 0.0% |
| August 2026 | ₩1,275 | +3.7% |
| July 2026 | ₩1,229 | +2.2% |
| June 2026 | ₩1,203 | -16.3% |
| May 2026 | ₩1,438 | -30.9% |
| April 2026 | ₩2,080 | -11.5% |
| March 2026 | ₩2,350 | -30.3% |
| February 2026 | ₩3,370 | +12.0% |
| January 2026 | ₩3,010 | -1.3% |
| December 2025 | ₩3,050 | -1.0% |
| November 2025 | ₩3,080 | -4.9% |
| October 2025 | ₩3,240 | -0.6% |
About the 118000 data
Daily bars. 5,034 sessions from May 8, 2006 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 8, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/118000/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
118000 share price history
