Mezoo Co., Ltd. (KOSDAQ:0088M0)
South Korea · Delayed Price · Currency is KRW 47,950
-50 (-0.10%)
At close: Apr 28, 2026
Mezoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50,000.00 | 50,500.00 | 45,950.00 | 47,950.00 | 47,950.00 | -0.10% | 302,764 |
| Apr 27, 2026 | 42,950.00 | 50,100.00 | 42,500.00 | 48,000.00 | 48,000.00 | 10.22% | 876,397 |
| 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 |