KoMiCo Ltd. (KOSDAQ:183300)
South Korea · Delayed Price · Currency is KRW 30,850
+1,650 (5.65%)
Sep 18, 2026, 3:30 PM KST
KoMiCo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 30,350.00 | 31,800.00 | 29,500.00 | 30,850.00 | 30,850.00 | 5.65% | 1,415,422 |
| Sep 17, 2026 | 28,100.00 | 29,400.00 | 27,550.00 | 29,200.00 | 29,200.00 | 4.66% | 284,789 |
| Sep 16, 2026 | 26,150.00 | 28,200.00 | 25,250.00 | 27,900.00 | 27,900.00 | 7.51% | 329,393 |
| Sep 15, 2026 | 26,500.00 | 27,350.00 | 25,950.00 | 25,950.00 | 25,950.00 | -3.17% | 214,335 |
| Sep 14, 2026 | 26,250.00 | 27,150.00 | 25,850.00 | 26,800.00 | 26,800.00 | -1.83% | 273,108 |
| Sep 11, 2026 | 27,300.00 | 27,900.00 | 26,900.00 | 27,300.00 | 27,300.00 | -5.70% | 399,954 |
| Sep 10, 2026 | 27,600.00 | 28,950.00 | 27,250.00 | 28,950.00 | 28,950.00 | 4.89% | 1,513,491 |
| Sep 9, 2026 | 27,550.00 | 30,250.00 | 27,250.00 | 27,600.00 | 27,600.00 | -0.18% | 865,900 |
| Sep 8, 2026 | 26,200.00 | 29,550.00 | 25,850.00 | 27,650.00 | 27,650.00 | 4.93% | 904,458 |
| Sep 7, 2026 | 25,850.00 | 27,500.00 | 25,400.00 | 26,350.00 | 26,350.00 | 4.98% | 580,283 |
| Sep 4, 2026 | 24,300.00 | 25,550.00 | 24,100.00 | 25,100.00 | 25,100.00 | 3.29% | 334,999 |
| Sep 3, 2026 | 26,000.00 | 26,100.00 | 24,250.00 | 24,300.00 | 24,300.00 | -7.78% | 351,285 |
| Sep 2, 2026 | 24,700.00 | 26,500.00 | 24,050.00 | 26,350.00 | 26,350.00 | 3.13% | 456,962 |
| Sep 1, 2026 | 26,200.00 | 26,750.00 | 24,850.00 | 25,550.00 | 25,550.00 | -3.40% | 309,785 |
| Aug 31, 2026 | 24,400.00 | 26,750.00 | 23,800.00 | 26,450.00 | 26,450.00 | 4.13% | 445,183 |
| 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 |