Mezoo Co., Ltd. (KOSDAQ:0088M0)
South Korea · Delayed Price · Currency is KRW 15,000
+490 (3.38%)
At close: Jul 6, 2026
Mezoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 15,150.00 | 15,720.00 | 14,400.00 | 14,910.00 | 14,910.00 | -0.60% | 69,057 |
| Jul 6, 2026 | 15,400.00 | 15,750.00 | 14,230.00 | 15,000.00 | 15,000.00 | 3.38% | 83,568 |
| Jul 3, 2026 | 14,200.00 | 14,510.00 | 13,000.00 | 14,510.00 | 14,510.00 | 5.30% | 46,684 |
| Jul 2, 2026 | 14,680.00 | 14,800.00 | 13,640.00 | 13,780.00 | 13,780.00 | -6.89% | 41,214 |
| Jul 1, 2026 | 14,320.00 | 15,350.00 | 13,950.00 | 14,800.00 | 14,800.00 | 3.35% | 95,871 |
| Jun 30, 2026 | 15,050.00 | 15,430.00 | 14,300.00 | 14,320.00 | 14,320.00 | -8.09% | 65,979 |
| Jun 29, 2026 | 12,540.00 | 15,600.00 | 12,110.00 | 15,580.00 | 15,580.00 | 24.24% | 279,674 |
| Jun 26, 2026 | 14,120.00 | 14,480.00 | 12,020.00 | 12,540.00 | 12,540.00 | -19.10% | 410,644 |
| Jun 25, 2026 | 16,700.00 | 17,160.00 | 15,040.00 | 15,500.00 | 15,500.00 | -8.50% | 64,421 |
| Jun 24, 2026 | 16,100.00 | 17,280.00 | 15,610.00 | 16,940.00 | 16,940.00 | 5.15% | 127,059 |
| Jun 23, 2026 | 16,500.00 | 17,800.00 | 16,020.00 | 16,110.00 | 16,110.00 | -6.72% | 55,395 |
| Jun 22, 2026 | 17,620.00 | 18,300.00 | 16,690.00 | 17,270.00 | 17,270.00 | -4.22% | 68,666 |
| Jun 19, 2026 | 19,050.00 | 19,050.00 | 17,500.00 | 18,030.00 | 18,030.00 | -5.80% | 83,969 |
| Jun 18, 2026 | 20,800.00 | 20,900.00 | 18,740.00 | 19,140.00 | 19,140.00 | -7.76% | 73,169 |
| Jun 17, 2026 | 19,210.00 | 21,450.00 | 18,820.00 | 20,750.00 | 20,750.00 | 8.07% | 113,554 |
| Jun 16, 2026 | 18,980.00 | 19,770.00 | 18,710.00 | 19,200.00 | 19,200.00 | 1.21% | 59,701 |
| Jun 15, 2026 | 19,230.00 | 19,530.00 | 18,400.00 | 18,970.00 | 18,970.00 | 0.05% | 41,210 |
| Jun 12, 2026 | 19,550.00 | 19,960.00 | 18,830.00 | 18,960.00 | 18,960.00 | -1.30% | 76,811 |
| Jun 11, 2026 | 18,610.00 | 19,730.00 | 18,000.00 | 19,210.00 | 19,210.00 | 1.11% | 73,950 |
| Jun 10, 2026 | 20,250.00 | 20,600.00 | 18,450.00 | 19,000.00 | 19,000.00 | -7.99% | 145,060 |
| Jun 9, 2026 | 19,810.00 | 21,250.00 | 19,500.00 | 20,650.00 | 20,650.00 | 2.48% | 86,111 |
| Jun 8, 2026 | 21,750.00 | 21,750.00 | 19,060.00 | 20,150.00 | 20,150.00 | -10.84% | 220,939 |
| Jun 5, 2026 | 21,600.00 | 23,800.00 | 21,450.00 | 22,600.00 | 22,600.00 | 4.63% | 191,761 |
| Jun 4, 2026 | 21,100.00 | 23,000.00 | 21,050.00 | 21,600.00 | 21,600.00 | -3.79% | 80,690 |
| Jun 2, 2026 | 24,700.00 | 24,700.00 | 22,200.00 | 22,450.00 | 22,450.00 | -9.11% | 150,687 |
| Jun 1, 2026 | 25,000.00 | 25,350.00 | 23,950.00 | 24,700.00 | 24,700.00 | -4.08% | 97,477 |
| May 29, 2026 | 28,300.00 | 28,450.00 | 25,450.00 | 25,750.00 | 25,750.00 | -9.65% | 186,835 |
| May 28, 2026 | 24,950.00 | 31,450.00 | 24,750.00 | 28,500.00 | 28,500.00 | 16.80% | 841,834 |
| May 27, 2026 | 26,550.00 | 26,550.00 | 23,900.00 | 24,400.00 | 24,400.00 | -8.27% | 121,713 |
| May 26, 2026 | 28,550.00 | 28,550.00 | 25,950.00 | 26,600.00 | 26,600.00 | -4.66% | 189,066 |
| May 22, 2026 | 26,550.00 | 28,600.00 | 26,400.00 | 27,900.00 | 27,900.00 | 9.20% | 201,090 |
| May 21, 2026 | 25,500.00 | 26,800.00 | 24,800.00 | 25,550.00 | 25,550.00 | 2.20% | 152,674 |
| May 20, 2026 | 24,050.00 | 25,000.00 | 23,100.00 | 25,000.00 | 25,000.00 | 0.81% | 130,023 |
| May 19, 2026 | 26,000.00 | 26,600.00 | 23,850.00 | 24,800.00 | 24,800.00 | -4.62% | 108,492 |
| May 18, 2026 | 27,100.00 | 27,250.00 | 25,000.00 | 26,000.00 | 26,000.00 | -5.45% | 168,917 |
| May 15, 2026 | 29,950.00 | 30,300.00 | 27,000.00 | 27,500.00 | 27,500.00 | -7.56% | 202,773 |
| May 14, 2026 | 29,350.00 | 30,450.00 | 28,650.00 | 29,750.00 | 29,750.00 | 0.85% | 169,646 |
| May 13, 2026 | 32,650.00 | 32,650.00 | 29,250.00 | 29,500.00 | 29,500.00 | -6.05% | 201,072 |
| May 12, 2026 | 32,100.00 | 33,800.00 | 28,900.00 | 31,400.00 | 31,400.00 | 1.13% | 572,606 |
| May 11, 2026 | 32,300.00 | 32,350.00 | 30,300.00 | 31,050.00 | 31,050.00 | -3.42% | 209,594 |
| May 8, 2026 | 33,900.00 | 36,500.00 | 31,850.00 | 32,150.00 | 32,150.00 | -4.74% | 380,997 |
| May 7, 2026 | 35,850.00 | 36,200.00 | 33,750.00 | 33,750.00 | 33,750.00 | -5.86% | 183,894 |
| May 6, 2026 | 39,400.00 | 39,400.00 | 35,200.00 | 35,850.00 | 35,850.00 | -8.08% | 360,426 |
| May 4, 2026 | 43,500.00 | 44,950.00 | 38,350.00 | 39,000.00 | 39,000.00 | -8.56% | 410,100 |
| Apr 30, 2026 | 51,300.00 | 53,400.00 | 42,450.00 | 42,650.00 | 42,650.00 | -16.86% | 704,911 |
| Apr 29, 2026 | 47,000.00 | 53,900.00 | 46,900.00 | 51,300.00 | 51,300.00 | 6.99% | 515,143 |
| Apr 28, 2026 | 50,000.00 | 50,500.00 | 45,950.00 | 47,950.00 | 47,950.00 | -0.10% | 303,684 |
| Apr 27, 2026 | 42,950.00 | 50,100.00 | 42,500.00 | 48,000.00 | 48,000.00 | 10.22% | 913,072 |
| Apr 24, 2026 | 41,600.00 | 46,500.00 | 40,500.00 | 43,550.00 | 43,550.00 | 4.69% | 508,908 |
| Apr 23, 2026 | 36,600.00 | 43,700.00 | 36,600.00 | 41,600.00 | 41,600.00 | 14.13% | 900,969 |