Mecaro Co., Ltd. (KOSDAQ:241770)
South Korea · Delayed Price · Currency is KRW 40,500
-1,100 (-2.64%)
At close: Aug 14, 2026
Mecaro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 41,150.00 | 42,100.00 | 40,650.00 | 41,600.00 | 41,600.00 | 2.34% | 15,596 |
| Aug 12, 2026 | 38,800.00 | 41,050.00 | 38,150.00 | 40,650.00 | 40,650.00 | 4.23% | 22,134 |
| Aug 11, 2026 | 36,850.00 | 39,700.00 | 36,100.00 | 39,000.00 | 39,000.00 | 4.98% | 30,391 |
| Aug 10, 2026 | 37,250.00 | 37,650.00 | 35,600.00 | 37,150.00 | 37,150.00 | 3.19% | 32,608 |
| Aug 7, 2026 | 37,000.00 | 37,450.00 | 35,400.00 | 36,000.00 | 36,000.00 | -2.31% | 5,030 |
| Aug 6, 2026 | 36,850.00 | 37,100.00 | 36,050.00 | 36,850.00 | 36,850.00 | -0.81% | 4,385 |
| Aug 5, 2026 | 36,000.00 | 37,900.00 | 35,100.00 | 37,150.00 | 37,150.00 | 5.99% | 16,405 |
| Aug 4, 2026 | 34,000.00 | 35,100.00 | 33,000.00 | 35,050.00 | 35,050.00 | 3.09% | 16,381 |
| Aug 3, 2026 | 32,600.00 | 34,750.00 | 31,900.00 | 34,000.00 | 34,000.00 | 3.66% | 16,644 |
| Jul 31, 2026 | 31,750.00 | 33,500.00 | 31,400.00 | 32,800.00 | 32,800.00 | 4.96% | 28,121 |
| Jul 30, 2026 | 30,850.00 | 33,200.00 | 30,750.00 | 31,250.00 | 31,250.00 | -4.14% | 14,109 |
| Jul 29, 2026 | 33,300.00 | 34,950.00 | 28,350.00 | 32,600.00 | 32,600.00 | -4.12% | 88,576 |
| Jul 28, 2026 | 34,800.00 | 35,700.00 | 30,750.00 | 34,000.00 | 34,000.00 | -4.76% | 20,716 |
| Jul 27, 2026 | 32,450.00 | 35,700.00 | 32,300.00 | 35,700.00 | 35,700.00 | 10.02% | 20,986 |
| Jul 24, 2026 | 31,650.00 | 32,700.00 | 30,000.00 | 32,450.00 | 32,450.00 | 2.04% | 8,942 |
| Jul 23, 2026 | 30,500.00 | 32,800.00 | 29,500.00 | 31,800.00 | 31,800.00 | 3.58% | 12,195 |
| Jul 22, 2026 | 30,300.00 | 32,300.00 | 30,300.00 | 30,700.00 | 30,700.00 | 2.16% | 16,024 |
| Jul 21, 2026 | 29,150.00 | 30,300.00 | 28,400.00 | 30,050.00 | 30,050.00 | - | 27,062 |
| Jul 20, 2026 | 32,000.00 | 32,200.00 | 30,050.00 | 30,050.00 | 30,050.00 | -8.80% | 17,046 |
| Jul 16, 2026 | 35,150.00 | 35,450.00 | 32,400.00 | 32,950.00 | 32,950.00 | -9.85% | 21,621 |
| Jul 15, 2026 | 33,700.00 | 36,550.00 | 33,700.00 | 36,550.00 | 36,550.00 | 6.56% | 16,105 |
| Jul 14, 2026 | 34,300.00 | 35,800.00 | 33,200.00 | 34,300.00 | 34,300.00 | -0.58% | 10,052 |
| Jul 13, 2026 | 35,300.00 | 36,100.00 | 31,600.00 | 34,500.00 | 34,500.00 | -4.43% | 20,772 |
| Jul 10, 2026 | 34,850.00 | 36,450.00 | 32,850.00 | 36,100.00 | 36,100.00 | 4.03% | 38,213 |
| Jul 9, 2026 | 33,800.00 | 35,900.00 | 32,100.00 | 34,700.00 | 34,700.00 | 2.21% | 30,468 |
| Jul 8, 2026 | 35,000.00 | 35,250.00 | 31,500.00 | 33,950.00 | 33,950.00 | -2.16% | 24,569 |
| Jul 7, 2026 | 36,000.00 | 37,050.00 | 33,600.00 | 34,700.00 | 34,700.00 | -5.96% | 26,502 |
| Jul 6, 2026 | 37,400.00 | 38,300.00 | 35,300.00 | 36,900.00 | 36,900.00 | -3.78% | 17,789 |
| Jul 3, 2026 | 42,650.00 | 42,650.00 | 34,600.00 | 38,350.00 | 38,350.00 | -10.19% | 59,210 |
| Jul 2, 2026 | 45,050.00 | 45,050.00 | 40,200.00 | 42,700.00 | 42,700.00 | -5.22% | 21,859 |
| Jul 1, 2026 | 45,750.00 | 47,000.00 | 43,600.00 | 45,050.00 | 45,050.00 | 1.35% | 39,546 |
| Jun 30, 2026 | 41,350.00 | 44,800.00 | 41,350.00 | 44,450.00 | 44,450.00 | 4.71% | 32,655 |
| Jun 29, 2026 | 42,350.00 | 43,350.00 | 40,300.00 | 42,450.00 | 42,450.00 | 0.12% | 11,718 |
| Jun 26, 2026 | 43,500.00 | 43,500.00 | 38,550.00 | 42,400.00 | 42,400.00 | -2.53% | 28,500 |
| Jun 25, 2026 | 44,500.00 | 44,500.00 | 42,000.00 | 43,500.00 | 43,500.00 | -0.46% | 11,701 |
| Jun 24, 2026 | 45,150.00 | 45,150.00 | 42,500.00 | 43,700.00 | 43,700.00 | -3.32% | 17,338 |
| Jun 23, 2026 | 44,500.00 | 46,900.00 | 42,300.00 | 45,200.00 | 45,200.00 | -0.33% | 31,095 |
| Jun 22, 2026 | 45,300.00 | 46,200.00 | 43,700.00 | 45,350.00 | 45,350.00 | -1.95% | 16,233 |
| Jun 19, 2026 | 47,950.00 | 47,950.00 | 44,300.00 | 46,250.00 | 46,250.00 | -1.60% | 25,301 |
| Jun 18, 2026 | 47,000.00 | 47,200.00 | 45,200.00 | 47,000.00 | 47,000.00 | - | 17,394 |
| Jun 17, 2026 | 47,850.00 | 47,850.00 | 43,300.00 | 47,000.00 | 47,000.00 | -1.78% | 15,382 |
| Jun 16, 2026 | 47,950.00 | 47,950.00 | 46,150.00 | 47,850.00 | 47,850.00 | -0.21% | 23,478 |
| Jun 15, 2026 | 44,950.00 | 48,000.00 | 44,300.00 | 47,950.00 | 47,950.00 | 3.01% | 67,142 |
| Jun 12, 2026 | 40,800.00 | 47,800.00 | 39,950.00 | 46,550.00 | 46,550.00 | 16.52% | 214,880 |
| Jun 11, 2026 | 37,400.00 | 40,100.00 | 36,750.00 | 39,950.00 | 39,950.00 | 5.97% | 30,971 |
| Jun 10, 2026 | 38,250.00 | 39,150.00 | 36,200.00 | 37,700.00 | 37,700.00 | 0.53% | 35,225 |
| Jun 9, 2026 | 35,650.00 | 37,500.00 | 35,000.00 | 37,500.00 | 37,500.00 | 8.70% | 19,305 |
| Jun 8, 2026 | 37,350.00 | 38,200.00 | 34,200.00 | 34,500.00 | 34,500.00 | -12.44% | 64,290 |
| Jun 5, 2026 | 39,050.00 | 41,200.00 | 37,000.00 | 39,400.00 | 39,400.00 | -1.01% | 58,652 |
| Jun 4, 2026 | 37,700.00 | 41,900.00 | 37,700.00 | 39,800.00 | 39,800.00 | 6.85% | 101,405 |