KoMiCo Ltd. (KOSDAQ:183300)
South Korea · Delayed Price · Currency is KRW 120,300
+1,400 (1.18%)
Mar 20, 2026, 3:30 PM KST
KoMiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 123,500.00 | 123,600.00 | 116,000.00 | 120,300.00 | 120,300.00 | 1.18% | 105,313 |
| Mar 19, 2026 | 115,000.00 | 120,000.00 | 113,800.00 | 118,900.00 | 118,900.00 | -0.92% | 112,680 |
| Mar 18, 2026 | 118,100.00 | 120,900.00 | 117,100.00 | 120,000.00 | 120,000.00 | 2.56% | 132,673 |
| Mar 17, 2026 | 114,400.00 | 122,300.00 | 112,400.00 | 117,000.00 | 117,000.00 | 4.93% | 229,711 |
| Mar 16, 2026 | 109,000.00 | 115,000.00 | 108,400.00 | 111,500.00 | 111,500.00 | 1.18% | 78,344 |
| Mar 13, 2026 | 108,100.00 | 111,700.00 | 108,100.00 | 110,200.00 | 110,200.00 | -3.25% | 76,005 |
| Mar 12, 2026 | 107,700.00 | 115,300.00 | 107,700.00 | 113,900.00 | 113,900.00 | 4.69% | 146,527 |
| Mar 11, 2026 | 110,000.00 | 115,500.00 | 106,300.00 | 108,800.00 | 108,800.00 | 0.74% | 173,890 |
| Mar 10, 2026 | 104,700.00 | 110,000.00 | 101,100.00 | 108,000.00 | 108,000.00 | 11.34% | 220,802 |
| Mar 9, 2026 | 100,000.00 | 102,100.00 | 94,700.00 | 97,000.00 | 97,000.00 | -10.60% | 130,148 |
| Mar 6, 2026 | 102,900.00 | 108,800.00 | 99,800.00 | 108,500.00 | 108,500.00 | 5.65% | 124,198 |
| Mar 5, 2026 | 97,500.00 | 108,700.00 | 95,400.00 | 102,700.00 | 102,700.00 | 14.75% | 175,328 |
| Mar 4, 2026 | 101,000.00 | 104,000.00 | 89,000.00 | 89,500.00 | 89,500.00 | -14.02% | 214,498 |
| Mar 3, 2026 | 109,500.00 | 116,700.00 | 103,200.00 | 104,100.00 | 104,100.00 | -6.38% | 134,271 |
| Feb 27, 2026 | 110,100.00 | 114,300.00 | 108,300.00 | 111,200.00 | 111,200.00 | -2.03% | 110,480 |
| Feb 26, 2026 | 114,300.00 | 114,500.00 | 110,800.00 | 113,500.00 | 113,500.00 | 2.25% | 151,859 |
| Feb 25, 2026 | 116,100.00 | 116,100.00 | 109,500.00 | 111,000.00 | 111,000.00 | -2.46% | 92,807 |
| Feb 24, 2026 | 108,300.00 | 116,700.00 | 107,200.00 | 113,800.00 | 113,800.00 | 4.12% | 103,611 |
| Feb 23, 2026 | 114,200.00 | 114,200.00 | 108,000.00 | 109,300.00 | 109,300.00 | -2.32% | 90,459 |
| Feb 20, 2026 | 113,300.00 | 114,100.00 | 111,100.00 | 111,900.00 | 111,900.00 | -2.01% | 56,893 |
| Feb 19, 2026 | 109,200.00 | 114,300.00 | 107,500.00 | 114,200.00 | 114,200.00 | 7.43% | 132,436 |
| Feb 13, 2026 | 105,600.00 | 107,700.00 | 105,000.00 | 106,300.00 | 106,300.00 | -1.39% | 63,959 |
| Feb 12, 2026 | 109,300.00 | 110,200.00 | 106,700.00 | 107,800.00 | 107,800.00 | 1.99% | 133,608 |
| Feb 11, 2026 | 106,800.00 | 109,000.00 | 104,700.00 | 105,700.00 | 105,700.00 | -1.77% | 125,303 |
| Feb 10, 2026 | 113,500.00 | 114,400.00 | 107,000.00 | 107,600.00 | 107,600.00 | -5.70% | 122,991 |
| Feb 9, 2026 | 114,600.00 | 115,550.00 | 111,200.00 | 114,100.00 | 114,100.00 | 5.16% | 94,138 |
| Feb 6, 2026 | 105,100.00 | 111,700.00 | 103,000.00 | 108,500.00 | 108,500.00 | -1.72% | 142,467 |
| Feb 5, 2026 | 112,000.00 | 117,000.00 | 108,500.00 | 110,400.00 | 110,400.00 | -4.50% | 207,288 |
| Feb 4, 2026 | 114,000.00 | 119,300.00 | 112,900.00 | 115,600.00 | 115,600.00 | -0.60% | 145,149 |
| Feb 3, 2026 | 118,000.00 | 118,200.00 | 112,700.00 | 116,300.00 | 116,300.00 | 2.74% | 187,323 |
| Feb 2, 2026 | 119,400.00 | 125,000.00 | 113,000.00 | 113,200.00 | 113,200.00 | -10.66% | 244,430 |
| Jan 30, 2026 | 121,100.00 | 132,500.00 | 119,900.00 | 126,700.00 | 126,700.00 | 4.71% | 294,012 |
| Jan 29, 2026 | 128,000.00 | 129,800.00 | 113,000.00 | 121,000.00 | 121,000.00 | -3.97% | 361,274 |
| Jan 28, 2026 | 115,700.00 | 127,000.00 | 112,500.00 | 126,000.00 | 126,000.00 | 11.01% | 308,482 |
| Jan 27, 2026 | 106,000.00 | 114,300.00 | 104,500.00 | 113,500.00 | 113,500.00 | 6.27% | 250,306 |
| Jan 26, 2026 | 100,000.00 | 108,000.00 | 99,900.00 | 106,800.00 | 106,800.00 | 7.34% | 281,024 |
| Jan 23, 2026 | 97,800.00 | 100,500.00 | 95,900.00 | 99,500.00 | 99,500.00 | 1.74% | 151,208 |
| Jan 22, 2026 | 100,300.00 | 100,300.00 | 94,900.00 | 97,800.00 | 97,800.00 | -0.61% | 141,828 |
| Jan 21, 2026 | 92,700.00 | 99,400.00 | 91,600.00 | 98,400.00 | 98,400.00 | 3.47% | 153,038 |
| Jan 20, 2026 | 99,300.00 | 99,300.00 | 93,300.00 | 95,100.00 | 95,100.00 | -4.52% | 115,018 |
| Jan 19, 2026 | 98,000.00 | 101,300.00 | 95,200.00 | 99,600.00 | 99,600.00 | 0.61% | 120,091 |
| Jan 16, 2026 | 100,400.00 | 104,000.00 | 97,000.00 | 99,000.00 | 99,000.00 | 3.02% | 229,315 |
| Jan 15, 2026 | 94,600.00 | 98,100.00 | 92,000.00 | 96,100.00 | 96,100.00 | 1.59% | 92,561 |
| Jan 14, 2026 | 92,300.00 | 95,300.00 | 91,400.00 | 94,600.00 | 94,600.00 | 2.16% | 69,676 |
| Jan 13, 2026 | 94,600.00 | 95,800.00 | 90,700.00 | 92,600.00 | 92,600.00 | -1.28% | 107,273 |
| Jan 12, 2026 | 97,100.00 | 97,200.00 | 92,400.00 | 93,800.00 | 93,800.00 | -1.57% | 104,181 |
| Jan 9, 2026 | 96,100.00 | 98,300.00 | 93,200.00 | 95,300.00 | 95,300.00 | -1.85% | 166,140 |
| Jan 8, 2026 | 97,000.00 | 102,500.00 | 96,600.00 | 97,100.00 | 97,100.00 | -0.82% | 138,907 |
| Jan 7, 2026 | 103,700.00 | 103,800.00 | 96,400.00 | 97,900.00 | 97,900.00 | -4.58% | 193,894 |
| Jan 6, 2026 | 97,000.00 | 102,700.00 | 95,100.00 | 102,600.00 | 102,600.00 | 6.99% | 273,575 |