Mecaro Co., Ltd. (KOSDAQ:241770)
South Korea · Delayed Price · Currency is KRW 26,300
-2,300 (-8.04%)
At close: Oct 31, 2025
Mecaro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 22,650.00 | 24,450.00 | 22,500.00 | 23,000.00 | 23,000.00 | 0.22% | 69,386 |
| Oct 17, 2025 | 24,850.00 | 24,850.00 | 22,700.00 | 22,950.00 | 22,950.00 | -10.18% | 137,865 |
| Oct 16, 2025 | 21,900.00 | 26,500.00 | 21,350.00 | 25,550.00 | 25,550.00 | 18.56% | 519,266 |
| Oct 15, 2025 | 21,100.00 | 22,500.00 | 20,050.00 | 21,550.00 | 21,550.00 | 2.13% | 159,960 |
| Oct 14, 2025 | 20,650.00 | 21,100.00 | 20,050.00 | 21,100.00 | 21,100.00 | 2.43% | 84,743 |
| Oct 13, 2025 | 19,300.00 | 20,600.00 | 19,220.00 | 20,600.00 | 20,600.00 | 3.52% | 64,048 |
| Oct 10, 2025 | 21,100.00 | 22,100.00 | 19,420.00 | 19,900.00 | 19,900.00 | -2.69% | 177,120 |
| Oct 2, 2025 | 20,900.00 | 21,400.00 | 20,250.00 | 20,450.00 | 20,450.00 | 0.99% | 106,270 |
| Oct 1, 2025 | 20,550.00 | 21,000.00 | 20,000.00 | 20,250.00 | 20,250.00 | -0.98% | 87,386 |
| Sep 30, 2025 | 20,800.00 | 20,800.00 | 19,950.00 | 20,450.00 | 20,450.00 | -1.68% | 73,649 |
| Sep 29, 2025 | 19,650.00 | 20,900.00 | 19,540.00 | 20,800.00 | 20,800.00 | 5.85% | 130,939 |
| Sep 26, 2025 | 19,650.00 | 19,950.00 | 19,200.00 | 19,650.00 | 19,650.00 | 0.15% | 114,073 |
| Sep 25, 2025 | 17,960.00 | 19,900.00 | 17,690.00 | 19,620.00 | 19,620.00 | 10.22% | 343,546 |
| Sep 24, 2025 | 17,450.00 | 18,040.00 | 17,360.00 | 17,800.00 | 17,800.00 | 1.14% | 69,503 |
| Sep 23, 2025 | 18,200.00 | 18,480.00 | 17,200.00 | 17,600.00 | 17,600.00 | -2.38% | 130,359 |
| Sep 22, 2025 | 17,230.00 | 18,360.00 | 16,430.00 | 18,030.00 | 18,030.00 | 4.76% | 130,498 |
| Sep 19, 2025 | 17,400.00 | 17,770.00 | 16,900.00 | 17,210.00 | 17,210.00 | 1.06% | 105,627 |
| Sep 18, 2025 | 15,400.00 | 17,660.00 | 15,210.00 | 17,030.00 | 17,030.00 | 10.94% | 303,510 |
| 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 |