Mecaro Co., Ltd. (KOSDAQ:241770)
South Korea · Delayed Price · Currency is KRW 41,600
+450 (1.09%)
At close: Sep 23, 2026
Mecaro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 40,800.00 | 41,600.00 | 40,300.00 | 41,600.00 | 41,600.00 | 1.09% | 13,296 |
| Sep 22, 2026 | 40,450.00 | 41,900.00 | 39,100.00 | 41,150.00 | 41,150.00 | 2.88% | 22,813 |
| Sep 21, 2026 | 39,050.00 | 40,000.00 | 37,450.00 | 40,000.00 | 40,000.00 | 3.36% | 25,528 |
| Sep 18, 2026 | 38,250.00 | 39,250.00 | 38,050.00 | 38,700.00 | 38,700.00 | 1.04% | 6,946 |
| Sep 17, 2026 | 37,950.00 | 38,650.00 | 37,000.00 | 38,300.00 | 38,300.00 | 0.92% | 18,387 |
| Sep 16, 2026 | 39,100.00 | 39,100.00 | 37,200.00 | 37,950.00 | 37,950.00 | -2.06% | 12,220 |
| Sep 15, 2026 | 40,000.00 | 40,050.00 | 38,500.00 | 38,750.00 | 38,750.00 | -3.13% | 7,519 |
| Sep 14, 2026 | 41,400.00 | 41,400.00 | 39,950.00 | 40,000.00 | 40,000.00 | -4.76% | 10,563 |
| Sep 11, 2026 | 41,100.00 | 42,100.00 | 41,050.00 | 42,000.00 | 42,000.00 | - | 4,826 |
| Sep 10, 2026 | 41,600.00 | 42,800.00 | 41,400.00 | 42,000.00 | 42,000.00 | 0.12% | 12,704 |
| Sep 9, 2026 | 41,550.00 | 42,650.00 | 41,000.00 | 41,950.00 | 41,950.00 | -0.94% | 28,596 |
| Sep 8, 2026 | 38,700.00 | 43,350.00 | 37,750.00 | 42,350.00 | 42,350.00 | 12.48% | 101,264 |
| Sep 7, 2026 | 37,550.00 | 38,200.00 | 37,400.00 | 37,650.00 | 37,650.00 | 0.53% | 10,388 |
| Sep 4, 2026 | 38,800.00 | 38,800.00 | 36,900.00 | 37,450.00 | 37,450.00 | -1.06% | 5,854 |
| Sep 3, 2026 | 37,800.00 | 39,050.00 | 37,350.00 | 37,850.00 | 37,850.00 | -1.69% | 8,005 |
| Sep 2, 2026 | 37,600.00 | 38,600.00 | 37,550.00 | 38,500.00 | 38,500.00 | -0.39% | 5,992 |
| Sep 1, 2026 | 37,850.00 | 38,900.00 | 36,750.00 | 38,650.00 | 38,650.00 | 2.11% | 15,000 |
| Aug 31, 2026 | 36,200.00 | 38,000.00 | 35,800.00 | 37,850.00 | 37,850.00 | 1.61% | 3,649 |
| Aug 28, 2026 | 38,700.00 | 39,350.00 | 37,250.00 | 37,250.00 | 37,250.00 | -2.87% | 5,043 |
| Aug 27, 2026 | 38,200.00 | 39,150.00 | 37,450.00 | 38,350.00 | 38,350.00 | 1.05% | 3,872 |
| Aug 26, 2026 | 37,500.00 | 38,100.00 | 36,450.00 | 37,950.00 | 37,950.00 | 1.20% | 5,909 |
| Aug 25, 2026 | 35,450.00 | 37,600.00 | 34,000.00 | 37,500.00 | 37,500.00 | 5.78% | 8,573 |
| Aug 24, 2026 | 37,000.00 | 37,850.00 | 35,050.00 | 35,450.00 | 35,450.00 | -4.96% | 11,235 |
| Aug 21, 2026 | 36,950.00 | 37,650.00 | 35,600.00 | 37,300.00 | 37,300.00 | 0.95% | 7,337 |
| Aug 20, 2026 | 37,950.00 | 38,500.00 | 36,550.00 | 36,950.00 | 36,950.00 | -0.27% | 13,926 |
| Aug 19, 2026 | 38,600.00 | 38,950.00 | 36,300.00 | 37,050.00 | 37,050.00 | -5.96% | 22,202 |
| Aug 18, 2026 | 40,450.00 | 40,450.00 | 38,050.00 | 39,400.00 | 39,400.00 | -2.72% | 22,060 |
| Aug 14, 2026 | 41,600.00 | 41,650.00 | 39,600.00 | 40,500.00 | 40,500.00 | -2.64% | 16,980 |
| 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 |