KoMiCo Ltd. (KOSDAQ:183300)
South Korea · Delayed Price · Currency is KRW 68,200
+1,100 (1.64%)
Jul 21, 2026, 2:25 PM KST
KoMiCo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 68,000.00 | 73,900.00 | 66,700.00 | 67,100.00 | 67,100.00 | -6.68% | 119,047 |
| Jul 16, 2026 | 76,400.00 | 77,400.00 | 71,100.00 | 71,900.00 | 71,900.00 | -8.99% | 109,090 |
| Jul 15, 2026 | 78,000.00 | 81,100.00 | 74,500.00 | 79,000.00 | 79,000.00 | 7.78% | 194,128 |
| Jul 14, 2026 | 79,800.00 | 81,200.00 | 68,900.00 | 73,300.00 | 73,300.00 | -7.91% | 309,571 |
| Jul 13, 2026 | 85,700.00 | 93,000.00 | 78,200.00 | 79,600.00 | 79,600.00 | -4.44% | 294,296 |
| Jul 10, 2026 | 77,800.00 | 84,200.00 | 75,100.00 | 83,300.00 | 83,300.00 | 9.75% | 231,579 |
| Jul 9, 2026 | 66,800.00 | 77,300.00 | 66,800.00 | 75,900.00 | 75,900.00 | 14.31% | 240,561 |
| Jul 8, 2026 | 69,000.00 | 71,800.00 | 65,600.00 | 66,400.00 | 66,400.00 | -8.41% | 173,557 |
| Jul 7, 2026 | 75,700.00 | 79,800.00 | 68,300.00 | 72,500.00 | 72,500.00 | -6.57% | 221,474 |
| Jul 6, 2026 | 78,300.00 | 80,600.00 | 73,600.00 | 77,600.00 | 77,600.00 | -1.40% | 195,727 |
| Jul 3, 2026 | 79,000.00 | 79,300.00 | 71,200.00 | 78,700.00 | 78,700.00 | -0.25% | 208,942 |
| Jul 2, 2026 | 87,400.00 | 87,400.00 | 78,200.00 | 78,900.00 | 78,900.00 | -13.77% | 294,854 |
| Jul 1, 2026 | 95,000.00 | 96,400.00 | 90,350.00 | 91,500.00 | 91,500.00 | -2.66% | 146,808 |
| Jun 30, 2026 | 90,800.00 | 98,400.00 | 90,700.00 | 94,000.00 | 94,000.00 | 3.64% | 120,280 |
| Jun 29, 2026 | 89,800.00 | 94,200.00 | 88,500.00 | 90,700.00 | 90,700.00 | 2.60% | 151,056 |
| Jun 26, 2026 | 91,000.00 | 95,900.00 | 86,500.00 | 88,400.00 | 88,400.00 | -4.02% | 229,564 |
| Jun 25, 2026 | 98,100.00 | 98,100.00 | 89,400.00 | 92,100.00 | 92,100.00 | -2.13% | 269,999 |
| Jun 24, 2026 | 96,000.00 | 97,500.00 | 91,000.00 | 94,100.00 | 94,100.00 | -1.26% | 217,999 |
| Jun 23, 2026 | 107,900.00 | 108,100.00 | 94,200.00 | 95,300.00 | 95,300.00 | -12.81% | 305,272 |
| Jun 22, 2026 | 100,900.00 | 109,700.00 | 100,900.00 | 109,300.00 | 109,300.00 | 3.90% | 298,640 |
| Jun 19, 2026 | 111,400.00 | 111,400.00 | 100,600.00 | 105,200.00 | 105,200.00 | -1.77% | 273,899 |
| Jun 18, 2026 | 104,800.00 | 107,600.00 | 101,100.00 | 107,100.00 | 107,100.00 | 0.19% | 221,655 |
| Jun 17, 2026 | 107,000.00 | 112,000.00 | 105,500.00 | 106,900.00 | 106,900.00 | -1.29% | 258,483 |
| Jun 16, 2026 | 111,400.00 | 112,600.00 | 106,500.00 | 108,300.00 | 108,300.00 | -1.72% | 306,005 |
| Jun 15, 2026 | 120,000.00 | 120,300.00 | 107,800.00 | 110,200.00 | 110,200.00 | -11.77% | 522,761 |
| Jun 12, 2026 | 133,600.00 | 134,400.00 | 121,100.00 | 124,900.00 | 124,900.00 | -10.27% | 510,697 |
| Jun 11, 2026 | 103,900.00 | 139,200.00 | 103,600.00 | 139,200.00 | 139,200.00 | 29.97% | 621,382 |
| Jun 10, 2026 | 98,000.00 | 112,300.00 | 97,300.00 | 107,100.00 | 107,100.00 | 6.89% | 311,863 |
| Jun 9, 2026 | 97,800.00 | 108,700.00 | 97,800.00 | 100,200.00 | 100,200.00 | 5.14% | 195,883 |
| Jun 8, 2026 | 99,700.00 | 105,100.00 | 91,800.00 | 95,300.00 | 95,300.00 | -12.25% | 221,925 |
| Jun 5, 2026 | 98,000.00 | 109,800.00 | 94,000.00 | 108,600.00 | 108,600.00 | 9.92% | 309,221 |
| Jun 4, 2026 | 91,800.00 | 105,900.00 | 88,000.00 | 98,800.00 | 98,800.00 | 8.69% | 344,765 |
| Jun 2, 2026 | 93,000.00 | 93,100.00 | 85,000.00 | 90,900.00 | 90,900.00 | -4.92% | 252,686 |
| Jun 1, 2026 | 87,000.00 | 97,600.00 | 84,700.00 | 95,600.00 | 95,600.00 | 6.22% | 322,379 |
| May 29, 2026 | 96,700.00 | 97,500.00 | 89,000.00 | 90,000.00 | 90,000.00 | -3.95% | 249,535 |
| May 28, 2026 | 98,800.00 | 100,950.00 | 89,100.00 | 93,700.00 | 93,700.00 | -6.11% | 256,978 |
| May 27, 2026 | 94,200.00 | 115,700.00 | 92,400.00 | 99,800.00 | 99,800.00 | 5.61% | 472,995 |
| May 26, 2026 | 96,600.00 | 96,900.00 | 88,000.00 | 94,500.00 | 94,500.00 | 6.72% | 241,147 |
| May 22, 2026 | 80,600.00 | 90,000.00 | 80,200.00 | 88,550.00 | 88,550.00 | 9.86% | 439,664 |
| May 21, 2026 | 76,100.00 | 82,800.00 | 75,700.00 | 80,600.00 | 80,600.00 | 9.73% | 307,652 |
| May 20, 2026 | 72,100.00 | 75,900.00 | 69,500.00 | 73,450.00 | 73,450.00 | 1.31% | 312,152 |
| May 19, 2026 | 73,500.00 | 76,400.00 | 71,450.00 | 72,500.00 | 72,500.00 | -3.91% | 248,656 |
| May 18, 2026 | 75,000.00 | 78,150.00 | 70,000.00 | 75,450.00 | 75,450.00 | -3.33% | 285,960 |
| May 15, 2026 | 89,500.00 | 89,600.00 | 76,850.00 | 78,050.00 | 78,050.00 | -12.79% | 463,864 |
| May 14, 2026 | 93,200.00 | 95,800.00 | 88,600.00 | 89,500.00 | 89,500.00 | -4.28% | 547,164 |
| May 13, 2026 | 76,500.00 | 93,500.00 | 73,000.00 | 93,500.00 | 93,500.00 | 29.95% | 1,148,436 |
| May 12, 2026 | 74,250.00 | 77,800.00 | 70,000.00 | 71,950.00 | 71,950.00 | -3.03% | 564,536 |
| May 11, 2026 | 76,250.00 | 76,750.00 | 73,250.00 | 74,200.00 | 74,200.00 | -0.74% | 231,578 |
| May 8, 2026 | 71,050.00 | 76,950.00 | 70,450.00 | 74,750.00 | 74,750.00 | 2.61% | 205,362 |
| May 7, 2026 | 75,300.00 | 75,300.00 | 70,900.00 | 72,850.00 | 72,850.00 | -1.15% | 142,126 |