Mezoo Co., Ltd. (KOSDAQ:0088M0)
South Korea · Delayed Price · Currency is KRW 24,800
-1,200 (-4.62%)
At close: May 19, 2026
Mezoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 36,650.00 | 38,750.00 | 36,100.00 | 36,450.00 | 36,450.00 | 0.41% | 244,740 |
| Apr 21, 2026 | 36,550.00 | 37,800.00 | 34,600.00 | 36,300.00 | 36,300.00 | 0.14% | 199,815 |
| Apr 20, 2026 | 38,350.00 | 38,350.00 | 33,650.00 | 36,250.00 | 36,250.00 | -5.72% | 331,717 |
| Apr 17, 2026 | 38,600.00 | 42,750.00 | 37,400.00 | 38,450.00 | 38,450.00 | 1.72% | 795,723 |
| Apr 16, 2026 | 35,050.00 | 39,950.00 | 34,900.00 | 37,800.00 | 37,800.00 | 9.72% | 686,864 |
| Apr 15, 2026 | 31,000.00 | 36,300.00 | 31,000.00 | 34,450.00 | 34,450.00 | 11.85% | 554,985 |
| Apr 14, 2026 | 29,200.00 | 32,350.00 | 29,200.00 | 30,800.00 | 30,800.00 | 7.13% | 390,956 |
| Apr 13, 2026 | 29,750.00 | 30,050.00 | 28,050.00 | 28,750.00 | 28,750.00 | -3.36% | 298,504 |
| Apr 10, 2026 | 31,950.00 | 32,850.00 | 29,750.00 | 29,750.00 | 29,750.00 | -10.66% | 522,909 |
| Apr 9, 2026 | 30,350.00 | 35,550.00 | 29,650.00 | 33,300.00 | 33,300.00 | 9.72% | 636,238 |
| Apr 8, 2026 | 31,100.00 | 33,350.00 | 29,200.00 | 30,350.00 | 30,350.00 | 1.00% | 372,531 |
| Apr 7, 2026 | 30,250.00 | 35,000.00 | 29,300.00 | 30,050.00 | 30,050.00 | 0.17% | 697,432 |
| Apr 6, 2026 | 32,050.00 | 32,300.00 | 29,600.00 | 30,000.00 | 30,000.00 | -8.81% | 393,361 |
| Apr 3, 2026 | 37,650.00 | 38,700.00 | 32,850.00 | 32,900.00 | 32,900.00 | -11.08% | 460,428 |
| Apr 2, 2026 | 40,000.00 | 41,950.00 | 36,850.00 | 37,000.00 | 37,000.00 | -7.62% | 483,422 |
| Apr 1, 2026 | 40,950.00 | 42,500.00 | 39,550.00 | 40,050.00 | 40,050.00 | 3.62% | 779,734 |
| Mar 31, 2026 | 43,650.00 | 46,100.00 | 37,900.00 | 38,650.00 | 38,650.00 | -12.06% | 1,140,433 |
| Mar 30, 2026 | 41,300.00 | 47,950.00 | 39,800.00 | 43,950.00 | 43,950.00 | 9.06% | 3,906,299 |
| Mar 27, 2026 | 39,000.00 | 46,600.00 | 36,600.00 | 40,300.00 | 40,300.00 | 3.33% | 2,922,624 |