Mezoo Co., Ltd. (KOSDAQ:0088M0)
South Korea · Delayed Price · Currency is KRW 13,120
+1,070 (8.88%)
At close: Aug 24, 2026
Mezoo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 12,380.00 | 13,090.00 | 12,190.00 | 12,830.00 | 12,830.00 | 2.80% | 40,172 |
| Jul 20, 2026 | 13,000.00 | 13,000.00 | 12,110.00 | 12,480.00 | 12,480.00 | -4.00% | 36,044 |
| Jul 16, 2026 | 14,110.00 | 14,200.00 | 12,700.00 | 13,000.00 | 13,000.00 | -7.87% | 33,909 |
| Jul 15, 2026 | 14,050.00 | 14,810.00 | 13,910.00 | 14,110.00 | 14,110.00 | 2.39% | 48,716 |
| Jul 14, 2026 | 15,020.00 | 15,670.00 | 13,430.00 | 13,780.00 | 13,780.00 | -9.70% | 81,605 |
| Jul 13, 2026 | 14,820.00 | 15,770.00 | 14,700.00 | 15,260.00 | 15,260.00 | 2.42% | 78,095 |
| Jul 10, 2026 | 14,950.00 | 15,260.00 | 14,540.00 | 14,900.00 | 14,900.00 | 2.76% | 50,468 |
| Jul 9, 2026 | 14,350.00 | 14,960.00 | 14,030.00 | 14,500.00 | 14,500.00 | 1.05% | 54,398 |
| Jul 8, 2026 | 14,910.00 | 15,280.00 | 13,900.00 | 14,350.00 | 14,350.00 | -3.76% | 57,659 |
| 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 |