KoMiCo Ltd. (KOSDAQ:183300)
South Korea · Delayed Price · Currency is KRW 25,400
-50 (-0.20%)
Aug 28, 2026, 3:30 PM KST
KoMiCo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 25,150.00 | 25,900.00 | 25,050.00 | 25,400.00 | 25,400.00 | -0.20% | 211,836 |
| Aug 27, 2026 | 26,200.00 | 26,450.00 | 24,900.00 | 25,450.00 | 25,450.00 | - | 301,542 |
| Aug 26, 2026 | 25,500.00 | 26,300.00 | 24,800.00 | 25,450.00 | 25,450.00 | -1.74% | 381,188 |
| Aug 25, 2026 | 24,800.00 | 26,700.00 | 23,350.00 | 25,900.00 | 25,900.00 | 1.97% | 425,913 |
| Aug 24, 2026 | 26,200.00 | 26,525.00 | 24,800.00 | 25,400.00 | 25,400.00 | -8.30% | 1,000,495 |
| Aug 21, 2026 | 26,900.00 | 28,300.00 | 25,800.00 | 27,700.00 | 27,700.00 | 27.30% | 1,595,880 |
| Jul 28, 2026 | 24,040.00 | 24,040.00 | 21,200.00 | 21,760.00 | 21,760.00 | -14.33% | 517,782 |
| Jul 27, 2026 | 25,080.00 | 26,400.00 | 24,280.00 | 25,400.00 | 25,400.00 | 3.42% | 465,777 |
| Jul 24, 2026 | 26,840.00 | 27,360.00 | 24,080.00 | 24,560.00 | 24,560.00 | -10.23% | 609,752 |
| Jul 23, 2026 | 26,680.00 | 27,520.00 | 25,760.00 | 27,360.00 | 27,360.00 | 4.75% | 261,547 |
| Jul 22, 2026 | 28,520.00 | 30,680.00 | 26,120.00 | 26,120.00 | 26,120.00 | -5.64% | 411,562 |
| Jul 21, 2026 | 26,920.00 | 28,080.00 | 26,280.00 | 27,680.00 | 27,680.00 | 3.13% | 286,742 |
| Jul 20, 2026 | 27,200.00 | 29,560.00 | 26,680.00 | 26,840.00 | 26,840.00 | -6.68% | 297,617 |
| Jul 16, 2026 | 30,560.00 | 30,960.00 | 28,440.00 | 28,760.00 | 28,760.00 | -8.99% | 272,725 |
| Jul 15, 2026 | 31,200.00 | 32,440.00 | 29,800.00 | 31,600.00 | 31,600.00 | 7.78% | 485,320 |
| Jul 14, 2026 | 31,920.00 | 32,480.00 | 27,560.00 | 29,320.00 | 29,320.00 | -7.91% | 794,880 |
| Jul 13, 2026 | 34,280.00 | 37,200.00 | 31,280.00 | 31,840.00 | 31,840.00 | -4.44% | 735,740 |
| Jul 10, 2026 | 31,120.00 | 33,680.00 | 30,040.00 | 33,320.00 | 33,320.00 | 9.75% | 578,947 |
| Jul 9, 2026 | 26,720.00 | 30,920.00 | 26,720.00 | 30,360.00 | 30,360.00 | 14.31% | 601,402 |
| Jul 8, 2026 | 27,600.00 | 28,720.00 | 26,240.00 | 26,560.00 | 26,560.00 | -8.41% | 433,892 |
| Jul 7, 2026 | 30,280.00 | 31,920.00 | 27,320.00 | 29,000.00 | 29,000.00 | -6.57% | 553,685 |
| Jul 6, 2026 | 31,320.00 | 32,240.00 | 29,440.00 | 31,040.00 | 31,040.00 | -1.40% | 489,317 |
| Jul 3, 2026 | 31,600.00 | 31,720.00 | 28,480.00 | 31,480.00 | 31,480.00 | -0.25% | 522,355 |
| Jul 2, 2026 | 34,960.00 | 34,960.00 | 31,280.00 | 31,560.00 | 31,560.00 | -13.77% | 737,135 |
| Jul 1, 2026 | 38,000.00 | 38,560.00 | 36,140.00 | 36,600.00 | 36,600.00 | -2.66% | 367,020 |
| Jun 30, 2026 | 36,320.00 | 39,360.00 | 36,280.00 | 37,600.00 | 37,600.00 | 3.64% | 300,700 |
| Jun 29, 2026 | 35,920.00 | 37,680.00 | 35,400.00 | 36,280.00 | 36,280.00 | 2.60% | 377,640 |
| Jun 26, 2026 | 36,400.00 | 38,360.00 | 34,600.00 | 35,360.00 | 35,360.00 | -4.02% | 573,910 |
| Jun 25, 2026 | 39,240.00 | 39,240.00 | 35,760.00 | 36,840.00 | 36,840.00 | -2.13% | 674,997 |
| Jun 24, 2026 | 38,400.00 | 39,000.00 | 36,400.00 | 37,640.00 | 37,640.00 | -1.26% | 548,795 |
| Jun 23, 2026 | 43,160.00 | 43,240.00 | 37,680.00 | 38,120.00 | 38,120.00 | -12.81% | 763,180 |
| Jun 22, 2026 | 40,360.00 | 43,880.00 | 40,360.00 | 43,720.00 | 43,720.00 | 3.90% | 746,600 |
| Jun 19, 2026 | 44,560.00 | 44,560.00 | 40,240.00 | 42,080.00 | 42,080.00 | -1.77% | 684,747 |
| Jun 18, 2026 | 41,920.00 | 43,040.00 | 40,440.00 | 42,840.00 | 42,840.00 | 0.19% | 554,137 |
| Jun 17, 2026 | 42,800.00 | 44,800.00 | 42,200.00 | 42,760.00 | 42,760.00 | -1.29% | 646,207 |
| Jun 16, 2026 | 44,560.00 | 45,040.00 | 42,600.00 | 43,320.00 | 43,320.00 | -1.72% | 765,012 |
| Jun 15, 2026 | 48,000.00 | 48,120.00 | 43,120.00 | 44,080.00 | 44,080.00 | -11.77% | 1,306,902 |
| Jun 12, 2026 | 53,440.00 | 53,760.00 | 48,440.00 | 49,960.00 | 49,960.00 | -10.27% | 1,276,742 |
| Jun 11, 2026 | 41,560.00 | 55,680.00 | 41,440.00 | 55,680.00 | 55,680.00 | 29.97% | 1,553,455 |
| Jun 10, 2026 | 39,200.00 | 44,920.00 | 38,920.00 | 42,840.00 | 42,840.00 | 6.89% | 779,657 |
| Jun 9, 2026 | 39,120.00 | 43,480.00 | 39,120.00 | 40,080.00 | 40,080.00 | 5.14% | 489,707 |
| Jun 8, 2026 | 39,880.00 | 42,040.00 | 36,720.00 | 38,120.00 | 38,120.00 | -12.25% | 554,812 |
| Jun 5, 2026 | 39,200.00 | 43,920.00 | 37,600.00 | 43,440.00 | 43,440.00 | 9.92% | 773,052 |
| Jun 4, 2026 | 36,720.00 | 42,360.00 | 35,200.00 | 39,520.00 | 39,520.00 | 8.69% | 861,912 |
| Jun 2, 2026 | 37,200.00 | 37,240.00 | 34,000.00 | 36,360.00 | 36,360.00 | -4.92% | 631,715 |
| Jun 1, 2026 | 34,800.00 | 39,040.00 | 33,880.00 | 38,240.00 | 38,240.00 | 6.22% | 805,947 |
| May 29, 2026 | 38,680.00 | 39,000.00 | 35,600.00 | 36,000.00 | 36,000.00 | -3.95% | 623,837 |
| May 28, 2026 | 39,520.00 | 40,380.00 | 35,640.00 | 37,480.00 | 37,480.00 | -6.11% | 642,522 |
| May 27, 2026 | 37,680.00 | 46,280.00 | 36,960.00 | 39,920.00 | 39,920.00 | 5.61% | 1,182,487 |
| May 26, 2026 | 38,640.00 | 38,760.00 | 35,200.00 | 37,800.00 | 37,800.00 | 6.72% | 602,867 |