Mecaro Co., Ltd. (KOSDAQ:241770)
South Korea · Delayed Price · Currency is KRW 14,740
+1,180 (8.70%)
At close: Sep 15, 2025
Mecaro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 15,400.00 | 17,660.00 | 15,210.00 | 17,030.00 | 17,030.00 | 10.94% | 302,215 |
| Sep 17, 2025 | 15,380.00 | 15,430.00 | 14,800.00 | 15,350.00 | 15,350.00 | - | 55,528 |
| Sep 16, 2025 | 14,880.00 | 15,400.00 | 14,560.00 | 15,350.00 | 15,350.00 | 3.72% | 131,863 |
| Sep 15, 2025 | 13,650.00 | 15,000.00 | 13,650.00 | 14,800.00 | 14,800.00 | 9.14% | 265,774 |
| Sep 12, 2025 | 13,050.00 | 13,750.00 | 13,050.00 | 13,560.00 | 13,560.00 | 3.75% | 64,831 |
| Sep 11, 2025 | 12,850.00 | 13,070.00 | 12,680.00 | 13,070.00 | 13,070.00 | 1.95% | 31,434 |
| Sep 10, 2025 | 12,740.00 | 13,000.00 | 12,720.00 | 12,820.00 | 12,820.00 | 0.63% | 25,990 |
| Sep 9, 2025 | 12,450.00 | 12,780.00 | 12,340.00 | 12,740.00 | 12,740.00 | 3.41% | 33,491 |
| Sep 8, 2025 | 12,160.00 | 12,480.00 | 12,160.00 | 12,320.00 | 12,320.00 | 1.32% | 19,217 |
| Sep 5, 2025 | 12,400.00 | 12,540.00 | 12,110.00 | 12,160.00 | 12,160.00 | -1.14% | 21,675 |
| Sep 4, 2025 | 12,420.00 | 12,420.00 | 12,120.00 | 12,300.00 | 12,300.00 | 1.65% | 5,473 |
| Sep 3, 2025 | 12,300.00 | 12,360.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.63% | 6,271 |
| Sep 2, 2025 | 12,300.00 | 12,320.00 | 12,110.00 | 12,300.00 | 12,300.00 | 0.82% | 8,806 |
| Sep 1, 2025 | 12,460.00 | 12,520.00 | 12,190.00 | 12,200.00 | 12,200.00 | -3.56% | 17,405 |
| Aug 29, 2025 | 12,400.00 | 12,760.00 | 12,370.00 | 12,650.00 | 12,650.00 | 1.85% | 23,955 |
| Aug 28, 2025 | 12,080.00 | 12,620.00 | 11,820.00 | 12,420.00 | 12,420.00 | 1.47% | 29,216 |
| Aug 27, 2025 | 12,300.00 | 12,710.00 | 12,080.00 | 12,240.00 | 12,240.00 | -0.16% | 10,248 |
| Aug 26, 2025 | 12,240.00 | 12,720.00 | 12,140.00 | 12,260.00 | 12,260.00 | -1.13% | 26,198 |
| Aug 25, 2025 | 12,060.00 | 12,610.00 | 11,560.00 | 12,400.00 | 12,400.00 | 2.82% | 30,550 |
| Aug 22, 2025 | 12,060.00 | 12,170.00 | 11,700.00 | 12,060.00 | 12,060.00 | 2.03% | 11,801 |
| Aug 21, 2025 | 12,020.00 | 12,350.00 | 11,820.00 | 11,820.00 | 11,820.00 | -1.66% | 7,192 |
| Aug 20, 2025 | 12,030.00 | 12,030.00 | 11,670.00 | 12,020.00 | 12,020.00 | -0.17% | 25,525 |
| Aug 19, 2025 | 12,310.00 | 12,470.00 | 11,800.00 | 12,040.00 | 12,040.00 | -2.11% | 32,922 |
| Aug 18, 2025 | 12,830.00 | 12,920.00 | 12,250.00 | 12,300.00 | 12,300.00 | -2.23% | 22,594 |
| Aug 14, 2025 | 12,340.00 | 13,290.00 | 12,190.00 | 12,580.00 | 12,580.00 | 3.11% | 45,405 |
| Aug 13, 2025 | 12,220.00 | 12,440.00 | 12,090.00 | 12,200.00 | 12,200.00 | -0.16% | 12,610 |
| Aug 12, 2025 | 11,940.00 | 12,370.00 | 11,930.00 | 12,220.00 | 12,220.00 | 2.35% | 16,939 |
| Aug 11, 2025 | 12,580.00 | 12,580.00 | 11,930.00 | 11,940.00 | 11,940.00 | -2.85% | 22,548 |
| Aug 8, 2025 | 12,470.00 | 12,470.00 | 12,110.00 | 12,290.00 | 12,290.00 | 0.33% | 8,096 |
| Aug 7, 2025 | 12,210.00 | 12,720.00 | 12,170.00 | 12,250.00 | 12,250.00 | -0.89% | 12,104 |
| Aug 6, 2025 | 12,600.00 | 12,600.00 | 12,140.00 | 12,360.00 | 12,360.00 | -1.98% | 10,782 |
| Aug 5, 2025 | 12,510.00 | 12,780.00 | 12,220.00 | 12,610.00 | 12,610.00 | 3.19% | 27,369 |
| Aug 4, 2025 | 11,860.00 | 12,530.00 | 11,770.00 | 12,220.00 | 12,220.00 | 3.04% | 10,529 |
| Aug 1, 2025 | 12,300.00 | 12,320.00 | 11,830.00 | 11,860.00 | 11,860.00 | -3.73% | 20,592 |
| Jul 31, 2025 | 12,570.00 | 12,570.00 | 12,220.00 | 12,320.00 | 12,320.00 | 0.08% | 7,035 |
| Jul 30, 2025 | 12,760.00 | 12,760.00 | 12,260.00 | 12,310.00 | 12,310.00 | -0.08% | 8,484 |
| Jul 29, 2025 | 12,490.00 | 12,750.00 | 12,300.00 | 12,320.00 | 12,320.00 | -1.36% | 10,429 |
| Jul 28, 2025 | 12,570.00 | 12,760.00 | 12,150.00 | 12,490.00 | 12,490.00 | -1.42% | 9,046 |
| Jul 25, 2025 | 13,480.00 | 13,480.00 | 12,580.00 | 12,670.00 | 12,670.00 | -3.87% | 25,441 |
| Jul 24, 2025 | 13,050.00 | 13,250.00 | 12,950.00 | 13,180.00 | 13,180.00 | 0.76% | 11,539 |
| Jul 23, 2025 | 13,210.00 | 13,210.00 | 12,850.00 | 13,080.00 | 13,080.00 | -0.23% | 12,945 |
| Jul 22, 2025 | 13,330.00 | 13,650.00 | 12,900.00 | 13,110.00 | 13,110.00 | -1.72% | 25,184 |
| Jul 21, 2025 | 13,730.00 | 13,840.00 | 13,340.00 | 13,340.00 | 13,340.00 | -2.84% | 21,145 |
| Jul 18, 2025 | 13,880.00 | 13,880.00 | 13,530.00 | 13,730.00 | 13,730.00 | 0.51% | 11,979 |
| Jul 17, 2025 | 14,240.00 | 14,520.00 | 13,460.00 | 13,660.00 | 13,660.00 | -4.48% | 51,161 |
| Jul 16, 2025 | 14,450.00 | 14,500.00 | 14,000.00 | 14,300.00 | 14,300.00 | 0.49% | 44,426 |
| Jul 15, 2025 | 14,330.00 | 14,330.00 | 13,780.00 | 14,230.00 | 14,230.00 | 1.28% | 24,917 |
| Jul 14, 2025 | 13,820.00 | 14,350.00 | 13,610.00 | 14,050.00 | 14,050.00 | 0.36% | 62,460 |
| Jul 11, 2025 | 14,350.00 | 14,350.00 | 13,740.00 | 14,000.00 | 14,000.00 | -0.57% | 24,522 |
| Jul 10, 2025 | 14,150.00 | 14,250.00 | 13,720.00 | 14,080.00 | 14,080.00 | -0.49% | 35,434 |