KoMiCo Ltd. (KOSDAQ:183300)
South Korea · Delayed Price · Currency is KRW 82,600
-700 (-0.84%)
Aug 29, 2025, 12:40 PM KST
KoMiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 83,500.00 | 84,400.00 | 82,700.00 | 83,100.00 | - | -0.24% | 39,371 |
| Aug 28, 2025 | 81,700.00 | 84,500.00 | 81,400.00 | 83,300.00 | 83,300.00 | -0.12% | 76,642 |
| Aug 27, 2025 | 82,200.00 | 84,100.00 | 82,200.00 | 83,400.00 | 83,400.00 | 0.24% | 93,130 |
| Aug 26, 2025 | 78,200.00 | 85,300.00 | 78,100.00 | 83,200.00 | 83,200.00 | 9.19% | 393,266 |
| Aug 25, 2025 | 76,400.00 | 78,000.00 | 75,800.00 | 76,200.00 | 76,200.00 | 2.97% | 144,276 |
| Aug 22, 2025 | 74,100.00 | 75,500.00 | 72,900.00 | 74,000.00 | 74,000.00 | - | 64,157 |
| Aug 21, 2025 | 74,500.00 | 76,300.00 | 73,700.00 | 74,000.00 | 74,000.00 | 0.68% | 92,596 |
| Aug 20, 2025 | 71,800.00 | 74,000.00 | 71,000.00 | 73,500.00 | 73,500.00 | -1.08% | 126,150 |
| Aug 19, 2025 | 77,100.00 | 77,700.00 | 73,300.00 | 74,300.00 | 74,300.00 | -1.33% | 159,247 |
| Aug 18, 2025 | 75,200.00 | 76,300.00 | 74,000.00 | 75,300.00 | 75,300.00 | -3.09% | 110,234 |
| Aug 14, 2025 | 77,800.00 | 79,000.00 | 76,500.00 | 77,700.00 | 77,700.00 | -0.64% | 128,085 |
| Aug 13, 2025 | 79,900.00 | 80,500.00 | 78,000.00 | 78,200.00 | 78,200.00 | 1.43% | 146,196 |
| Aug 12, 2025 | 77,100.00 | 79,800.00 | 77,000.00 | 77,100.00 | 77,100.00 | -2.03% | 139,319 |
| Aug 11, 2025 | 76,900.00 | 79,700.00 | 76,300.00 | 78,700.00 | 78,700.00 | 4.93% | 290,712 |
| Aug 8, 2025 | 73,000.00 | 76,500.00 | 72,300.00 | 75,000.00 | 75,000.00 | 6.84% | 476,958 |
| Aug 7, 2025 | 71,300.00 | 73,000.00 | 68,500.00 | 70,200.00 | 70,200.00 | 6.36% | 446,710 |
| Aug 6, 2025 | 65,800.00 | 66,500.00 | 64,300.00 | 66,000.00 | 66,000.00 | -1.20% | 82,369 |
| Aug 5, 2025 | 67,300.00 | 68,900.00 | 65,800.00 | 66,800.00 | 66,800.00 | 2.14% | 110,826 |
| Aug 4, 2025 | 66,700.00 | 67,000.00 | 65,000.00 | 65,400.00 | 65,400.00 | -0.91% | 94,690 |
| Aug 1, 2025 | 68,200.00 | 69,400.00 | 65,900.00 | 66,000.00 | 66,000.00 | -6.78% | 149,527 |
| Jul 31, 2025 | 73,000.00 | 73,700.00 | 69,900.00 | 70,800.00 | 70,800.00 | -2.61% | 163,460 |
| Jul 30, 2025 | 73,600.00 | 75,500.00 | 72,600.00 | 72,700.00 | 72,700.00 | -1.22% | 177,131 |
| Jul 29, 2025 | 73,000.00 | 74,000.00 | 70,000.00 | 73,600.00 | 73,600.00 | 3.81% | 498,572 |
| Jul 28, 2025 | 60,300.00 | 71,300.00 | 60,100.00 | 70,900.00 | 70,900.00 | 19.16% | 687,191 |
| Jul 25, 2025 | 60,200.00 | 60,800.00 | 59,200.00 | 59,500.00 | 59,500.00 | -0.83% | 65,284 |
| Jul 24, 2025 | 61,800.00 | 61,800.00 | 59,500.00 | 60,000.00 | 60,000.00 | -0.83% | 78,458 |
| Jul 23, 2025 | 61,300.00 | 61,300.00 | 60,000.00 | 60,500.00 | 60,500.00 | -1.31% | 93,793 |
| Jul 22, 2025 | 65,000.00 | 65,000.00 | 60,700.00 | 61,300.00 | 61,300.00 | -4.67% | 196,744 |
| Jul 21, 2025 | 65,400.00 | 66,000.00 | 63,700.00 | 64,300.00 | 64,300.00 | -1.38% | 112,719 |
| Jul 18, 2025 | 67,000.00 | 67,000.00 | 65,000.00 | 65,200.00 | 65,200.00 | -2.69% | 81,582 |
| Jul 17, 2025 | 70,300.00 | 70,300.00 | 65,100.00 | 67,000.00 | 67,000.00 | -2.62% | 126,623 |
| Jul 16, 2025 | 67,600.00 | 69,700.00 | 66,200.00 | 68,800.00 | 68,800.00 | 4.24% | 137,831 |
| Jul 15, 2025 | 65,000.00 | 66,200.00 | 64,600.00 | 66,000.00 | 66,000.00 | 2.17% | 92,085 |
| Jul 14, 2025 | 66,500.00 | 66,500.00 | 64,200.00 | 64,600.00 | 64,600.00 | -2.56% | 108,665 |
| Jul 11, 2025 | 66,400.00 | 68,100.00 | 66,100.00 | 66,300.00 | 66,300.00 | 0.15% | 67,010 |
| Jul 10, 2025 | 67,600.00 | 68,600.00 | 66,000.00 | 66,200.00 | 66,200.00 | -1.34% | 104,877 |
| Jul 9, 2025 | 67,600.00 | 68,100.00 | 66,000.00 | 67,100.00 | 67,100.00 | -1.32% | 122,391 |
| Jul 8, 2025 | 66,300.00 | 69,700.00 | 66,300.00 | 68,000.00 | 68,000.00 | 1.19% | 86,654 |
| Jul 7, 2025 | 70,200.00 | 71,000.00 | 65,500.00 | 67,200.00 | 67,200.00 | -5.62% | 168,411 |
| Jul 4, 2025 | 71,600.00 | 72,100.00 | 70,300.00 | 71,200.00 | 71,200.00 | -0.97% | 78,869 |
| Jul 3, 2025 | 71,100.00 | 73,300.00 | 69,700.00 | 71,900.00 | 71,900.00 | 4.05% | 144,145 |
| Jul 2, 2025 | 69,200.00 | 70,000.00 | 68,000.00 | 69,100.00 | 69,100.00 | -1.14% | 66,980 |
| Jul 1, 2025 | 72,800.00 | 72,900.00 | 69,700.00 | 69,900.00 | 69,900.00 | -3.32% | 100,751 |
| Jun 30, 2025 | 74,200.00 | 74,200.00 | 72,000.00 | 72,300.00 | 72,300.00 | -2.56% | 72,610 |
| Jun 27, 2025 | 75,400.00 | 77,600.00 | 73,100.00 | 74,200.00 | 74,200.00 | -1.20% | 100,631 |
| Jun 26, 2025 | 74,500.00 | 80,000.00 | 73,600.00 | 75,100.00 | 75,100.00 | 3.73% | 313,588 |
| Jun 25, 2025 | 74,900.00 | 75,100.00 | 72,000.00 | 72,400.00 | 72,400.00 | 0.56% | 120,962 |
| Jun 24, 2025 | 69,500.00 | 72,500.00 | 67,000.00 | 72,000.00 | 72,000.00 | 6.98% | 189,080 |
| Jun 23, 2025 | 67,400.00 | 68,400.00 | 65,700.00 | 67,300.00 | 67,300.00 | -3.03% | 106,701 |
| Jun 20, 2025 | 69,600.00 | 70,900.00 | 68,400.00 | 69,400.00 | 69,400.00 | 0.43% | 75,243 |