Mecaro Co., Ltd. (KOSDAQ:241770)
South Korea · Delayed Price · Currency is KRW 22,650
+200 (0.89%)
At close: Dec 29, 2025
Mecaro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 22,200.00 | 23,800.00 | 22,200.00 | 23,000.00 | 23,000.00 | 1.55% | 25,753 |
| Dec 29, 2025 | 22,450.00 | 23,150.00 | 21,400.00 | 22,650.00 | 22,650.00 | 0.89% | 24,757 |
| Dec 26, 2025 | 21,500.00 | 22,750.00 | 21,100.00 | 22,450.00 | 22,450.00 | 5.40% | 43,514 |
| Dec 24, 2025 | 21,000.00 | 21,500.00 | 20,250.00 | 21,300.00 | 21,300.00 | 2.16% | 14,226 |
| Dec 23, 2025 | 21,300.00 | 21,300.00 | 20,750.00 | 20,850.00 | 20,850.00 | -1.42% | 9,735 |
| Dec 22, 2025 | 20,600.00 | 21,250.00 | 20,600.00 | 21,150.00 | 21,150.00 | 3.17% | 21,481 |
| Dec 19, 2025 | 20,450.00 | 20,650.00 | 19,980.00 | 20,500.00 | 20,500.00 | 1.23% | 18,315 |
| Dec 18, 2025 | 20,800.00 | 21,050.00 | 20,000.00 | 20,250.00 | 20,250.00 | -3.57% | 16,176 |
| Dec 17, 2025 | 21,250.00 | 21,300.00 | 20,350.00 | 21,000.00 | 21,000.00 | 0.72% | 26,748 |
| Dec 16, 2025 | 22,350.00 | 22,500.00 | 20,850.00 | 20,850.00 | 20,850.00 | -6.71% | 42,595 |
| Dec 15, 2025 | 22,750.00 | 23,000.00 | 21,750.00 | 22,350.00 | 22,350.00 | -1.76% | 34,364 |
| Dec 12, 2025 | 23,000.00 | 23,000.00 | 22,200.00 | 22,750.00 | 22,750.00 | 0.22% | 15,375 |
| Dec 11, 2025 | 23,250.00 | 23,250.00 | 22,500.00 | 22,700.00 | 22,700.00 | -0.66% | 19,034 |
| Dec 10, 2025 | 22,650.00 | 23,400.00 | 22,350.00 | 22,850.00 | 22,850.00 | 0.88% | 14,546 |
| Dec 9, 2025 | 23,050.00 | 23,300.00 | 22,600.00 | 22,650.00 | 22,650.00 | -2.37% | 13,629 |
| Dec 8, 2025 | 23,900.00 | 24,100.00 | 22,900.00 | 23,200.00 | 23,200.00 | -3.33% | 18,902 |
| Dec 5, 2025 | 23,850.00 | 24,100.00 | 22,850.00 | 24,000.00 | 24,000.00 | 1.48% | 19,199 |
| Dec 4, 2025 | 23,950.00 | 24,100.00 | 23,250.00 | 23,650.00 | 23,650.00 | -0.42% | 16,890 |
| Dec 3, 2025 | 23,800.00 | 24,000.00 | 23,150.00 | 23,750.00 | 23,750.00 | 1.50% | 25,837 |
| Dec 2, 2025 | 23,100.00 | 23,800.00 | 22,450.00 | 23,400.00 | 23,400.00 | 0.65% | 29,302 |
| Dec 1, 2025 | 22,650.00 | 23,250.00 | 22,200.00 | 23,250.00 | 23,250.00 | 3.79% | 39,249 |
| Nov 28, 2025 | 21,450.00 | 22,450.00 | 21,400.00 | 22,400.00 | 22,400.00 | 4.67% | 26,909 |
| Nov 27, 2025 | 21,600.00 | 21,800.00 | 20,950.00 | 21,400.00 | 21,400.00 | -0.93% | 22,786 |
| Nov 26, 2025 | 21,500.00 | 22,000.00 | 21,050.00 | 21,600.00 | 21,600.00 | 0.47% | 14,094 |
| Nov 25, 2025 | 21,750.00 | 22,000.00 | 21,050.00 | 21,500.00 | 21,500.00 | 1.90% | 15,920 |
| Nov 24, 2025 | 22,300.00 | 22,300.00 | 20,650.00 | 21,100.00 | 21,100.00 | -2.31% | 32,850 |
| Nov 21, 2025 | 22,600.00 | 22,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | -7.30% | 42,476 |
| Nov 20, 2025 | 22,800.00 | 24,150.00 | 22,600.00 | 23,300.00 | 23,300.00 | 5.67% | 45,050 |
| Nov 19, 2025 | 22,800.00 | 22,800.00 | 21,500.00 | 22,050.00 | 22,050.00 | 0.23% | 44,156 |
| Nov 18, 2025 | 24,150.00 | 24,150.00 | 21,800.00 | 22,000.00 | 22,000.00 | -9.09% | 91,359 |
| Nov 17, 2025 | 26,800.00 | 28,050.00 | 21,500.00 | 24,200.00 | 24,200.00 | -9.87% | 224,636 |
| Nov 14, 2025 | 25,900.00 | 27,400.00 | 25,600.00 | 26,850.00 | 26,850.00 | 0.75% | 46,209 |
| Nov 13, 2025 | 26,500.00 | 27,150.00 | 26,200.00 | 26,650.00 | 26,650.00 | 0.76% | 26,076 |
| Nov 12, 2025 | 26,700.00 | 26,700.00 | 25,400.00 | 26,450.00 | 26,450.00 | 1.34% | 17,114 |
| Nov 11, 2025 | 26,400.00 | 26,400.00 | 25,500.00 | 26,100.00 | 26,100.00 | -0.76% | 20,174 |
| Nov 10, 2025 | 25,100.00 | 26,750.00 | 25,100.00 | 26,300.00 | 26,300.00 | 4.99% | 33,466 |
| Nov 7, 2025 | 25,800.00 | 25,900.00 | 24,550.00 | 25,050.00 | 25,050.00 | -4.02% | 28,506 |
| Nov 6, 2025 | 25,900.00 | 26,350.00 | 25,200.00 | 26,100.00 | 26,100.00 | 2.76% | 20,643 |
| Nov 5, 2025 | 26,500.00 | 26,550.00 | 24,550.00 | 25,400.00 | 25,400.00 | -4.87% | 40,219 |
| Nov 4, 2025 | 26,900.00 | 26,950.00 | 26,000.00 | 26,700.00 | 26,700.00 | 0.75% | 18,894 |
| Nov 3, 2025 | 26,300.00 | 26,950.00 | 25,500.00 | 26,500.00 | 26,500.00 | 0.76% | 41,974 |
| Oct 31, 2025 | 28,150.00 | 28,150.00 | 25,900.00 | 26,300.00 | 26,300.00 | -8.04% | 83,779 |
| Oct 30, 2025 | 28,100.00 | 28,600.00 | 27,300.00 | 28,600.00 | 28,600.00 | 1.78% | 84,379 |
| Oct 29, 2025 | 25,450.00 | 28,750.00 | 25,350.00 | 28,100.00 | 28,100.00 | 10.41% | 140,731 |
| Oct 28, 2025 | 25,350.00 | 25,950.00 | 24,900.00 | 25,450.00 | 25,450.00 | 0.39% | 63,487 |
| Oct 27, 2025 | 24,250.00 | 25,800.00 | 24,250.00 | 25,350.00 | 25,350.00 | 5.85% | 102,294 |
| Oct 24, 2025 | 24,400.00 | 25,100.00 | 23,650.00 | 23,950.00 | 23,950.00 | 1.70% | 69,463 |
| Oct 23, 2025 | 23,450.00 | 24,400.00 | 23,000.00 | 23,550.00 | 23,550.00 | 1.51% | 54,681 |
| Oct 22, 2025 | 22,750.00 | 23,650.00 | 22,400.00 | 23,200.00 | 23,200.00 | 2.20% | 46,398 |
| Oct 21, 2025 | 23,000.00 | 23,550.00 | 22,300.00 | 22,700.00 | 22,700.00 | -1.30% | 61,429 |