KoMiCo Ltd. (KOSDAQ:183300)
South Korea · Delayed Price · Currency is KRW 22,700
-2,000 (-8.10%)
Oct 30, 2026, 3:30 PM KST
KoMiCo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 23,650.00 | 23,650.00 | 22,300.00 | 22,700.00 | 22,700.00 | -8.10% | 257,929 |
| Oct 29, 2026 | 24,650.00 | 25,200.00 | 23,350.00 | 24,700.00 | 24,700.00 | -2.56% | 311,092 |
| Oct 28, 2026 | 23,800.00 | 25,400.00 | 22,900.00 | 25,350.00 | 25,350.00 | 8.57% | 377,147 |
| Oct 27, 2026 | 23,500.00 | 24,150.00 | 23,100.00 | 23,350.00 | 23,350.00 | 2.19% | 332,677 |
| Oct 26, 2026 | 23,650.00 | 23,850.00 | 22,600.00 | 22,850.00 | 22,850.00 | -5.19% | 190,352 |
| Oct 23, 2026 | 23,900.00 | 24,350.00 | 22,800.00 | 24,100.00 | 24,100.00 | -1.03% | 238,262 |
| Oct 22, 2026 | 26,100.00 | 26,100.00 | 24,200.00 | 24,350.00 | 24,350.00 | -5.98% | 261,651 |
| Oct 21, 2026 | 24,550.00 | 26,950.00 | 24,450.00 | 25,900.00 | 25,900.00 | 11.16% | 624,498 |
| Oct 20, 2026 | 24,450.00 | 24,450.00 | 22,500.00 | 23,300.00 | 23,300.00 | -6.43% | 309,079 |
| Oct 19, 2026 | 23,800.00 | 24,900.00 | 23,350.00 | 24,900.00 | 24,900.00 | 0.81% | 340,150 |
| Oct 16, 2026 | 25,000.00 | 25,700.00 | 24,350.00 | 24,700.00 | 24,700.00 | 0.20% | 434,325 |
| Oct 15, 2026 | 27,050.00 | 27,050.00 | 23,900.00 | 24,650.00 | 24,650.00 | -14.11% | 603,025 |
| Oct 14, 2026 | 30,950.00 | 31,150.00 | 28,150.00 | 28,700.00 | 28,700.00 | -7.57% | 560,933 |
| Oct 13, 2026 | 30,750.00 | 32,000.00 | 29,300.00 | 31,050.00 | 31,050.00 | -2.82% | 522,056 |
| Oct 12, 2026 | 32,700.00 | 33,650.00 | 30,500.00 | 31,950.00 | 31,950.00 | -4.48% | 276,968 |
| Oct 8, 2026 | 33,300.00 | 34,650.00 | 32,850.00 | 33,450.00 | 33,450.00 | 1.21% | 286,402 |
| Oct 7, 2026 | 34,050.00 | 35,150.00 | 33,050.00 | 33,050.00 | 33,050.00 | -2.94% | 357,644 |
| Oct 6, 2026 | 35,100.00 | 35,200.00 | 33,500.00 | 34,050.00 | 34,050.00 | - | 442,260 |
| Oct 2, 2026 | 35,650.00 | 35,650.00 | 33,700.00 | 34,050.00 | 34,050.00 | -4.62% | 436,761 |
| Oct 1, 2026 | 33,850.00 | 36,200.00 | 33,600.00 | 35,700.00 | 35,700.00 | 4.85% | 458,930 |
| Sep 30, 2026 | 33,450.00 | 34,500.00 | 32,800.00 | 34,050.00 | 34,050.00 | 1.34% | 345,448 |
| Sep 29, 2026 | 30,250.00 | 33,600.00 | 30,200.00 | 33,600.00 | 33,600.00 | 10.16% | 674,886 |
| Sep 28, 2026 | 31,500.00 | 31,500.00 | 30,000.00 | 30,500.00 | 30,500.00 | -4.09% | 319,774 |
| Sep 23, 2026 | 31,300.00 | 32,350.00 | 30,900.00 | 31,800.00 | 31,800.00 | 2.75% | 397,612 |
| Sep 22, 2026 | 32,300.00 | 33,350.00 | 30,500.00 | 30,950.00 | 30,950.00 | -2.52% | 697,800 |
| Sep 21, 2026 | 31,000.00 | 31,750.00 | 29,900.00 | 31,750.00 | 31,750.00 | 2.92% | 450,470 |
| Sep 18, 2026 | 30,350.00 | 31,800.00 | 29,500.00 | 30,850.00 | 30,850.00 | 5.65% | 1,434,054 |
| Sep 17, 2026 | 28,100.00 | 29,400.00 | 27,550.00 | 29,200.00 | 29,200.00 | 4.66% | 299,680 |
| Sep 16, 2026 | 26,150.00 | 28,200.00 | 25,250.00 | 27,900.00 | 27,900.00 | 7.51% | 345,754 |
| Sep 15, 2026 | 26,500.00 | 27,350.00 | 25,950.00 | 25,950.00 | 25,950.00 | -3.17% | 213,547 |
| Sep 14, 2026 | 26,250.00 | 27,150.00 | 25,850.00 | 26,800.00 | 26,800.00 | -1.83% | 288,227 |
| 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% | 1,595,930 |
| 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 |