Mezoo Co., Ltd. (KOSDAQ:0088M0)
South Korea · Delayed Price · Currency is KRW 14,630
-870 (-5.61%)
At close: Nov 13, 2026
Mezoo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 15,510.00 | 15,880.00 | 14,480.00 | 14,630.00 | 14,630.00 | -5.61% | 253,752 |
| Nov 12, 2026 | 16,720.00 | 16,740.00 | 15,240.00 | 15,500.00 | 15,500.00 | -8.55% | 240,585 |
| Nov 11, 2026 | 16,550.00 | 17,670.00 | 16,100.00 | 16,950.00 | 16,950.00 | 2.42% | 327,438 |
| Nov 10, 2026 | 15,650.00 | 16,940.00 | 15,440.00 | 16,550.00 | 16,550.00 | 7.82% | 361,982 |
| Nov 9, 2026 | 14,800.00 | 15,700.00 | 14,370.00 | 15,350.00 | 15,350.00 | 3.09% | 216,481 |
| Nov 6, 2026 | 14,340.00 | 16,190.00 | 13,850.00 | 14,890.00 | 14,890.00 | -4.18% | 369,580 |
| Nov 5, 2026 | 15,090.00 | 16,370.00 | 14,610.00 | 15,540.00 | 15,540.00 | 4.93% | 386,101 |
| Nov 4, 2026 | 16,040.00 | 16,190.00 | 13,880.00 | 14,810.00 | 14,810.00 | -6.68% | 443,995 |
| Nov 3, 2026 | 15,220.00 | 16,450.00 | 14,590.00 | 15,870.00 | 15,870.00 | 4.27% | 504,507 |
| Nov 2, 2026 | 15,290.00 | 15,680.00 | 14,250.00 | 15,220.00 | 15,220.00 | -2.81% | 275,571 |
| Oct 30, 2026 | 14,580.00 | 16,760.00 | 14,430.00 | 15,660.00 | 15,660.00 | 6.53% | 1,001,070 |
| Oct 29, 2026 | 12,970.00 | 15,800.00 | 12,410.00 | 14,700.00 | 14,700.00 | 12.21% | 1,073,905 |
| Oct 28, 2026 | 12,800.00 | 13,270.00 | 12,800.00 | 13,100.00 | 13,100.00 | 1.87% | 49,217 |
| Oct 27, 2026 | 13,270.00 | 13,990.00 | 12,780.00 | 12,860.00 | 12,860.00 | -3.02% | 89,152 |
| Oct 26, 2026 | 12,530.00 | 13,680.00 | 12,380.00 | 13,260.00 | 13,260.00 | 4.57% | 83,943 |
| Oct 23, 2026 | 13,070.00 | 13,090.00 | 12,000.00 | 12,680.00 | 12,680.00 | -4.66% | 70,237 |
| Oct 22, 2026 | 13,650.00 | 13,690.00 | 13,210.00 | 13,300.00 | 13,300.00 | -2.64% | 69,061 |
| Oct 21, 2026 | 14,310.00 | 14,860.00 | 13,620.00 | 13,660.00 | 13,660.00 | -4.48% | 101,470 |
| Oct 20, 2026 | 14,450.00 | 14,800.00 | 14,100.00 | 14,300.00 | 14,300.00 | -1.04% | 79,499 |
| Oct 19, 2026 | 14,790.00 | 14,900.00 | 14,180.00 | 14,450.00 | 14,450.00 | -3.34% | 88,839 |
| Oct 16, 2026 | 13,700.00 | 15,060.00 | 13,680.00 | 14,950.00 | 14,950.00 | 9.77% | 134,637 |
| Oct 15, 2026 | 14,000.00 | 14,300.00 | 13,270.00 | 13,620.00 | 13,620.00 | -5.68% | 109,898 |
| Oct 14, 2026 | 14,020.00 | 15,160.00 | 14,020.00 | 14,440.00 | 14,440.00 | 3.88% | 114,959 |
| Oct 13, 2026 | 14,140.00 | 14,360.00 | 13,210.00 | 13,900.00 | 13,900.00 | -4.40% | 85,241 |
| Oct 12, 2026 | 15,170.00 | 15,170.00 | 14,210.00 | 14,540.00 | 14,540.00 | -4.09% | 91,476 |
| Oct 8, 2026 | 14,940.00 | 15,430.00 | 14,520.00 | 15,160.00 | 15,160.00 | 1.47% | 95,558 |
| Oct 7, 2026 | 15,010.00 | 15,900.00 | 14,800.00 | 14,940.00 | 14,940.00 | -1.06% | 170,044 |
| Oct 6, 2026 | 14,420.00 | 15,210.00 | 14,160.00 | 15,100.00 | 15,100.00 | 4.93% | 146,075 |
| Oct 2, 2026 | 14,730.00 | 14,800.00 | 14,110.00 | 14,390.00 | 14,390.00 | -2.70% | 102,578 |
| Oct 1, 2026 | 13,270.00 | 14,980.00 | 13,170.00 | 14,790.00 | 14,790.00 | 10.37% | 241,233 |
| Sep 30, 2026 | 13,600.00 | 13,600.00 | 13,050.00 | 13,400.00 | 13,400.00 | -0.96% | 93,588 |
| Sep 29, 2026 | 14,160.00 | 14,200.00 | 13,260.00 | 13,530.00 | 13,530.00 | -4.92% | 157,054 |
| Sep 28, 2026 | 13,500.00 | 14,660.00 | 13,370.00 | 14,230.00 | 14,230.00 | 3.57% | 423,066 |
| Sep 23, 2026 | 13,030.00 | 14,180.00 | 12,830.00 | 13,740.00 | 13,740.00 | 5.45% | 244,221 |
| Sep 22, 2026 | 12,300.00 | 13,500.00 | 12,180.00 | 13,030.00 | 13,030.00 | 6.80% | 180,322 |
| Sep 21, 2026 | 12,200.00 | 12,450.00 | 12,030.00 | 12,200.00 | 12,200.00 | 0.66% | 41,060 |
| Sep 18, 2026 | 12,200.00 | 12,490.00 | 11,970.00 | 12,120.00 | 12,120.00 | 0.25% | 70,138 |
| Sep 17, 2026 | 12,390.00 | 12,580.00 | 12,080.00 | 12,090.00 | 12,090.00 | -2.03% | 39,478 |
| Sep 16, 2026 | 12,500.00 | 12,640.00 | 12,090.00 | 12,340.00 | 12,340.00 | -1.28% | 38,267 |
| Sep 15, 2026 | 12,090.00 | 12,680.00 | 11,810.00 | 12,500.00 | 12,500.00 | 3.48% | 49,290 |
| Sep 14, 2026 | 11,910.00 | 12,880.00 | 11,050.00 | 12,080.00 | 12,080.00 | 2.37% | 93,221 |
| Sep 11, 2026 | 12,200.00 | 12,370.00 | 11,730.00 | 11,800.00 | 11,800.00 | -3.99% | 86,304 |
| Sep 10, 2026 | 12,620.00 | 12,750.00 | 11,930.00 | 12,290.00 | 12,290.00 | -3.61% | 82,716 |
| Sep 9, 2026 | 12,720.00 | 13,010.00 | 12,550.00 | 12,750.00 | 12,750.00 | 0.55% | 32,148 |
| Sep 8, 2026 | 13,490.00 | 13,490.00 | 12,680.00 | 12,680.00 | 12,680.00 | -4.30% | 41,125 |
| Sep 7, 2026 | 12,990.00 | 13,370.00 | 12,710.00 | 13,250.00 | 13,250.00 | 2.16% | 30,469 |
| Sep 4, 2026 | 12,450.00 | 13,500.00 | 12,400.00 | 12,970.00 | 12,970.00 | 4.18% | 76,171 |
| Sep 3, 2026 | 12,700.00 | 13,100.00 | 12,230.00 | 12,450.00 | 12,450.00 | -1.58% | 42,469 |
| Sep 2, 2026 | 12,620.00 | 13,130.00 | 12,450.00 | 12,650.00 | 12,650.00 | -1.63% | 32,637 |
| Sep 1, 2026 | 12,960.00 | 13,400.00 | 12,580.00 | 12,860.00 | 12,860.00 | -0.77% | 21,971 |