Mecaro Co., Ltd. (KOSDAQ:241770)
South Korea · Delayed Price · Currency is KRW 29,400
-950 (-3.13%)
At close: Nov 5, 2026
Mecaro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 30,500.00 | 30,500.00 | 27,350.00 | 29,400.00 | 29,400.00 | -3.13% | 14,921 |
| Nov 4, 2026 | 31,000.00 | 31,200.00 | 29,100.00 | 30,350.00 | 30,350.00 | -0.65% | 10,610 |
| Nov 3, 2026 | 34,500.00 | 34,500.00 | 30,550.00 | 30,550.00 | 30,550.00 | -5.71% | 15,796 |
| Nov 2, 2026 | 31,800.00 | 32,650.00 | 31,800.00 | 32,400.00 | 32,400.00 | -0.31% | 4,769 |
| Oct 30, 2026 | 33,100.00 | 33,350.00 | 31,650.00 | 32,500.00 | 32,500.00 | -3.99% | 10,320 |
| Oct 29, 2026 | 34,500.00 | 34,500.00 | 32,700.00 | 33,850.00 | 33,850.00 | -2.59% | 5,991 |
| Oct 28, 2026 | 33,000.00 | 34,950.00 | 33,000.00 | 34,750.00 | 34,750.00 | 4.04% | 13,214 |
| Oct 27, 2026 | 31,300.00 | 33,400.00 | 30,850.00 | 33,400.00 | 33,400.00 | 6.54% | 16,959 |
| Oct 26, 2026 | 31,150.00 | 31,450.00 | 30,200.00 | 31,350.00 | 31,350.00 | -1.42% | 6,968 |
| Oct 23, 2026 | 31,950.00 | 31,950.00 | 30,350.00 | 31,800.00 | 31,800.00 | -0.47% | 12,624 |
| Oct 22, 2026 | 33,550.00 | 33,550.00 | 31,500.00 | 31,950.00 | 31,950.00 | -3.18% | 6,157 |
| Oct 21, 2026 | 33,000.00 | 33,650.00 | 31,650.00 | 33,000.00 | 33,000.00 | 1.23% | 40,733 |
| Oct 20, 2026 | 34,250.00 | 34,250.00 | 31,350.00 | 32,600.00 | 32,600.00 | -2.25% | 9,375 |
| Oct 19, 2026 | 34,500.00 | 34,550.00 | 32,950.00 | 33,350.00 | 33,350.00 | -4.44% | 4,816 |
| Oct 16, 2026 | 35,400.00 | 35,500.00 | 33,400.00 | 34,900.00 | 34,900.00 | 4.02% | 7,810 |
| Oct 15, 2026 | 36,450.00 | 36,450.00 | 32,450.00 | 33,550.00 | 33,550.00 | -7.32% | 17,238 |
| Oct 14, 2026 | 37,000.00 | 37,400.00 | 35,150.00 | 36,200.00 | 36,200.00 | -2.69% | 21,783 |
| Oct 13, 2026 | 35,100.00 | 37,300.00 | 35,100.00 | 37,200.00 | 37,200.00 | 0.68% | 6,209 |
| Oct 12, 2026 | 40,750.00 | 40,750.00 | 36,900.00 | 36,950.00 | 36,950.00 | -6.34% | 17,722 |
| Oct 8, 2026 | 39,050.00 | 39,900.00 | 38,500.00 | 39,450.00 | 39,450.00 | 1.02% | 5,766 |
| Oct 7, 2026 | 40,400.00 | 41,100.00 | 39,050.00 | 39,050.00 | 39,050.00 | -4.41% | 12,136 |
| Oct 6, 2026 | 40,900.00 | 41,200.00 | 39,150.00 | 40,850.00 | 40,850.00 | -0.12% | 13,755 |
| Oct 2, 2026 | 42,300.00 | 42,750.00 | 39,600.00 | 40,900.00 | 40,900.00 | -3.99% | 27,934 |
| Oct 1, 2026 | 40,100.00 | 43,200.00 | 39,550.00 | 42,600.00 | 42,600.00 | 5.71% | 33,131 |
| Sep 30, 2026 | 41,250.00 | 41,250.00 | 39,300.00 | 40,300.00 | 40,300.00 | - | 11,328 |
| Sep 29, 2026 | 40,450.00 | 40,800.00 | 39,250.00 | 40,300.00 | 40,300.00 | -1.23% | 8,276 |
| Sep 28, 2026 | 41,600.00 | 42,250.00 | 40,450.00 | 40,800.00 | 40,800.00 | -1.92% | 9,657 |
| 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 |