KoMiCo Ltd. (KOSDAQ:183300)
South Korea · Delayed Price · Currency is KRW 146,900
+1,900 (1.31%)
May 20, 2026, 3:30 PM KST
KoMiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 144,200.00 | 151,800.00 | 139,000.00 | 146,900.00 | 146,900.00 | 1.31% | 156,076 |
| May 19, 2026 | 147,000.00 | 152,800.00 | 142,900.00 | 145,000.00 | 145,000.00 | -3.91% | 124,328 |
| May 18, 2026 | 150,000.00 | 156,300.00 | 140,000.00 | 150,900.00 | 150,900.00 | -3.33% | 142,980 |
| May 15, 2026 | 179,000.00 | 179,200.00 | 153,700.00 | 156,100.00 | 156,100.00 | -12.79% | 231,932 |
| May 14, 2026 | 186,400.00 | 191,600.00 | 177,200.00 | 179,000.00 | 179,000.00 | -4.28% | 273,582 |
| May 13, 2026 | 153,000.00 | 187,000.00 | 146,000.00 | 187,000.00 | 187,000.00 | 29.95% | 574,218 |
| May 12, 2026 | 148,500.00 | 155,600.00 | 140,000.00 | 143,900.00 | 143,900.00 | -3.03% | 282,268 |
| May 11, 2026 | 152,500.00 | 153,500.00 | 146,500.00 | 148,400.00 | 148,400.00 | -0.74% | 115,789 |
| May 8, 2026 | 142,100.00 | 153,900.00 | 140,900.00 | 149,500.00 | 149,500.00 | 2.61% | 102,681 |
| May 7, 2026 | 150,600.00 | 150,600.00 | 141,800.00 | 145,700.00 | 145,700.00 | -1.15% | 71,063 |
| May 6, 2026 | 158,900.00 | 159,000.00 | 143,900.00 | 147,400.00 | 147,400.00 | 2.22% | 171,335 |
| May 4, 2026 | 145,600.00 | 148,300.00 | 140,500.00 | 144,200.00 | 144,200.00 | 1.84% | 107,673 |
| Apr 30, 2026 | 144,100.00 | 147,400.00 | 141,000.00 | 141,600.00 | 141,600.00 | -0.56% | 88,848 |
| Apr 29, 2026 | 147,000.00 | 149,000.00 | 140,900.00 | 142,400.00 | 142,400.00 | -3.91% | 142,154 |
| Apr 28, 2026 | 148,000.00 | 151,100.00 | 143,900.00 | 148,200.00 | 148,200.00 | -0.67% | 118,434 |
| Apr 27, 2026 | 152,500.00 | 153,300.00 | 147,100.00 | 149,200.00 | 149,200.00 | -0.40% | 78,714 |
| Apr 24, 2026 | 155,800.00 | 157,000.00 | 147,600.00 | 149,800.00 | 149,800.00 | 0.20% | 85,727 |
| Apr 23, 2026 | 152,000.00 | 153,400.00 | 146,300.00 | 149,500.00 | 149,500.00 | -1.32% | 105,426 |
| Apr 22, 2026 | 151,500.00 | 151,900.00 | 146,300.00 | 151,500.00 | 151,500.00 | -0.66% | 112,758 |
| Apr 21, 2026 | 161,500.00 | 162,200.00 | 151,700.00 | 152,500.00 | 152,500.00 | -0.26% | 121,235 |
| Apr 20, 2026 | 154,100.00 | 155,000.00 | 151,100.00 | 152,900.00 | 152,900.00 | -1.29% | 64,290 |
| Apr 17, 2026 | 150,800.00 | 159,900.00 | 146,000.00 | 154,900.00 | 154,900.00 | 2.58% | 165,795 |
| Apr 16, 2026 | 135,700.00 | 155,000.00 | 132,200.00 | 151,000.00 | 151,000.00 | 14.48% | 329,292 |
| Apr 15, 2026 | 133,800.00 | 134,300.00 | 128,100.00 | 131,900.00 | 131,900.00 | -0.45% | 147,124 |
| Apr 14, 2026 | 135,100.00 | 141,500.00 | 131,800.00 | 132,500.00 | 132,500.00 | -0.67% | 148,564 |
| Apr 13, 2026 | 131,100.00 | 137,400.00 | 129,700.00 | 133,400.00 | 133,400.00 | -0.52% | 87,503 |
| Apr 10, 2026 | 127,100.00 | 138,600.00 | 125,000.00 | 134,100.00 | 134,100.00 | 7.28% | 259,372 |
| Apr 9, 2026 | 116,200.00 | 129,700.00 | 116,200.00 | 125,000.00 | 125,000.00 | 5.40% | 213,743 |
| Apr 8, 2026 | 116,800.00 | 120,500.00 | 111,200.00 | 118,600.00 | 118,600.00 | 7.43% | 139,261 |
| Apr 7, 2026 | 115,600.00 | 117,000.00 | 107,700.00 | 110,400.00 | 110,400.00 | -0.45% | 65,791 |
| Apr 6, 2026 | 113,800.00 | 115,900.00 | 110,100.00 | 110,900.00 | 110,900.00 | -2.55% | 33,888 |
| Apr 3, 2026 | 119,200.00 | 121,800.00 | 112,000.00 | 113,800.00 | 113,800.00 | -3.64% | 92,305 |
| Apr 2, 2026 | 122,400.00 | 124,700.00 | 116,100.00 | 118,100.00 | 118,100.00 | -0.34% | 195,700 |
| Apr 1, 2026 | 112,900.00 | 120,400.00 | 112,600.00 | 118,500.00 | 118,500.00 | 10.44% | 119,723 |
| Mar 31, 2026 | 100,200.00 | 115,000.00 | 100,200.00 | 107,300.00 | 107,300.00 | 4.58% | 209,792 |
| Mar 30, 2026 | 102,200.00 | 106,000.00 | 98,000.00 | 102,600.00 | 102,600.00 | -4.56% | 91,262 |
| Mar 27, 2026 | 105,000.00 | 109,900.00 | 104,200.00 | 107,500.00 | 106,100.00 | -2.27% | 75,288 |
| Mar 26, 2026 | 113,700.00 | 114,300.00 | 109,500.00 | 110,000.00 | 108,567.44 | -5.17% | 103,638 |
| Mar 25, 2026 | 115,600.00 | 120,500.00 | 115,100.00 | 116,000.00 | 114,489.30 | 0.87% | 93,070 |
| Mar 24, 2026 | 115,200.00 | 117,400.00 | 110,200.00 | 115,000.00 | 113,502.33 | 2.86% | 86,911 |
| Mar 23, 2026 | 113,200.00 | 116,500.00 | 111,400.00 | 111,800.00 | 110,344.00 | -7.07% | 83,382 |
| Mar 20, 2026 | 123,500.00 | 123,600.00 | 116,000.00 | 120,300.00 | 118,733.30 | 1.18% | 105,313 |
| Mar 19, 2026 | 115,000.00 | 120,000.00 | 113,800.00 | 118,900.00 | 117,351.53 | -0.92% | 112,680 |
| Mar 18, 2026 | 118,100.00 | 120,900.00 | 117,100.00 | 120,000.00 | 118,437.21 | 2.56% | 132,673 |
| Mar 17, 2026 | 114,400.00 | 122,300.00 | 112,400.00 | 117,000.00 | 115,476.28 | 4.93% | 229,711 |
| Mar 16, 2026 | 109,000.00 | 115,000.00 | 108,400.00 | 111,500.00 | 110,047.91 | 1.18% | 78,344 |
| Mar 13, 2026 | 108,100.00 | 111,700.00 | 108,100.00 | 110,200.00 | 108,764.84 | -3.25% | 76,005 |
| Mar 12, 2026 | 107,700.00 | 115,300.00 | 107,700.00 | 113,900.00 | 112,416.65 | 4.69% | 146,527 |
| Mar 11, 2026 | 110,000.00 | 115,500.00 | 106,300.00 | 108,800.00 | 107,383.07 | 0.74% | 173,890 |
| Mar 10, 2026 | 104,700.00 | 110,000.00 | 101,100.00 | 108,000.00 | 106,593.49 | 11.34% | 220,802 |