Mezoo Co., Ltd. (KOSDAQ:0088M0)
South Korea · Delayed Price · Currency is KRW 14,390
-400 (-2.70%)
At close: Oct 2, 2026
Mezoo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 13,030.00 | 13,080.00 | 12,410.00 | 12,960.00 | 12,960.00 | -0.54% | 47,179 |
| Aug 28, 2026 | 13,080.00 | 13,400.00 | 12,800.00 | 13,030.00 | 13,030.00 | -2.18% | 48,640 |
| Aug 27, 2026 | 13,350.00 | 13,650.00 | 12,970.00 | 13,320.00 | 13,320.00 | 0.83% | 46,488 |
| Aug 26, 2026 | 13,230.00 | 14,380.00 | 12,830.00 | 13,210.00 | 13,210.00 | 0.15% | 178,644 |
| Aug 25, 2026 | 13,130.00 | 13,260.00 | 12,230.00 | 13,190.00 | 13,190.00 | 0.53% | 49,934 |
| Aug 24, 2026 | 12,060.00 | 13,890.00 | 12,000.00 | 13,120.00 | 13,120.00 | 8.88% | 138,341 |
| Aug 21, 2026 | 12,990.00 | 13,050.00 | 11,850.00 | 12,050.00 | 12,050.00 | -9.60% | 99,117 |
| Aug 20, 2026 | 11,770.00 | 13,970.00 | 11,770.00 | 13,330.00 | 13,330.00 | 13.93% | 260,227 |
| Aug 19, 2026 | 11,890.00 | 11,890.00 | 11,470.00 | 11,700.00 | 11,700.00 | -1.27% | 35,108 |
| Aug 18, 2026 | 13,090.00 | 13,260.00 | 11,840.00 | 11,850.00 | 11,850.00 | -8.78% | 73,582 |
| Aug 14, 2026 | 12,770.00 | 13,700.00 | 12,570.00 | 12,990.00 | 12,990.00 | 1.09% | 118,354 |
| Aug 13, 2026 | 13,300.00 | 14,390.00 | 12,570.00 | 12,850.00 | 12,850.00 | - | 138,500 |
| Aug 12, 2026 | 13,500.00 | 13,500.00 | 12,400.00 | 12,850.00 | 12,850.00 | -1.23% | 32,726 |
| Aug 11, 2026 | 13,330.00 | 13,490.00 | 12,690.00 | 13,010.00 | 13,010.00 | -2.40% | 26,944 |
| Aug 10, 2026 | 13,000.00 | 13,550.00 | 13,000.00 | 13,330.00 | 13,330.00 | 3.49% | 32,741 |
| Aug 7, 2026 | 14,200.00 | 14,200.00 | 12,870.00 | 12,880.00 | 12,880.00 | -6.40% | 28,852 |
| Aug 6, 2026 | 13,830.00 | 13,970.00 | 13,120.00 | 13,760.00 | 13,760.00 | 2.38% | 53,290 |
| Aug 5, 2026 | 13,700.00 | 13,940.00 | 13,120.00 | 13,440.00 | 13,440.00 | -0.74% | 47,834 |
| Aug 4, 2026 | 12,300.00 | 13,830.00 | 12,300.00 | 13,540.00 | 13,540.00 | 10.26% | 78,495 |
| Aug 3, 2026 | 11,800.00 | 12,700.00 | 11,330.00 | 12,280.00 | 12,280.00 | 4.07% | 55,011 |
| Jul 31, 2026 | 10,710.00 | 11,940.00 | 10,700.00 | 11,800.00 | 11,800.00 | 11.22% | 50,791 |
| Jul 30, 2026 | 10,500.00 | 11,440.00 | 10,410.00 | 10,610.00 | 10,610.00 | -0.09% | 41,489 |
| Jul 29, 2026 | 12,000.00 | 12,000.00 | 10,370.00 | 10,620.00 | 10,620.00 | -9.31% | 111,868 |
| Jul 28, 2026 | 12,310.00 | 12,410.00 | 11,380.00 | 11,710.00 | 11,710.00 | -4.87% | 53,172 |
| Jul 27, 2026 | 12,800.00 | 13,340.00 | 12,280.00 | 12,310.00 | 12,310.00 | -3.22% | 69,778 |
| Jul 24, 2026 | 13,330.00 | 13,340.00 | 12,550.00 | 12,720.00 | 12,720.00 | -4.58% | 43,522 |
| Jul 23, 2026 | 12,500.00 | 13,400.00 | 12,490.00 | 13,330.00 | 13,330.00 | 6.73% | 37,792 |
| Jul 22, 2026 | 12,890.00 | 13,480.00 | 12,490.00 | 12,490.00 | 12,490.00 | -2.65% | 55,349 |