Mecaro Co., Ltd. (KOSDAQ:241770)
South Korea · Delayed Price · Currency is KRW 46,550
+6,600 (16.52%)
At close: Jun 12, 2026
Mecaro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 36,400.00 | 38,700.00 | 35,100.00 | 37,250.00 | 37,250.00 | 1.64% | 66,438 |
| Jun 1, 2026 | 35,750.00 | 37,000.00 | 33,600.00 | 36,650.00 | 36,650.00 | 0.96% | 44,548 |
| May 29, 2026 | 39,400.00 | 39,450.00 | 36,300.00 | 36,300.00 | 36,300.00 | -7.75% | 35,821 |
| May 28, 2026 | 39,650.00 | 42,450.00 | 38,550.00 | 39,350.00 | 39,350.00 | -2.60% | 74,248 |
| May 27, 2026 | 39,300.00 | 41,200.00 | 38,500.00 | 40,400.00 | 40,400.00 | 7.73% | 103,040 |
| May 26, 2026 | 38,250.00 | 38,600.00 | 37,000.00 | 37,500.00 | 37,500.00 | -1.06% | 14,853 |
| May 22, 2026 | 36,900.00 | 38,200.00 | 36,150.00 | 37,900.00 | 37,900.00 | 1.07% | 16,432 |
| May 21, 2026 | 36,850.00 | 39,200.00 | 36,050.00 | 37,500.00 | 37,500.00 | 2.32% | 33,068 |
| May 20, 2026 | 37,200.00 | 37,500.00 | 34,900.00 | 36,650.00 | 36,650.00 | -2.01% | 23,388 |
| May 19, 2026 | 39,900.00 | 39,900.00 | 36,900.00 | 37,400.00 | 37,400.00 | -5.44% | 23,437 |
| May 18, 2026 | 38,250.00 | 40,750.00 | 36,950.00 | 39,550.00 | 39,550.00 | 1.02% | 48,676 |
| May 15, 2026 | 41,000.00 | 41,000.00 | 38,150.00 | 39,150.00 | 39,150.00 | -3.09% | 38,478 |
| May 14, 2026 | 40,600.00 | 40,700.00 | 38,700.00 | 40,400.00 | 40,400.00 | -0.49% | 30,315 |
| May 13, 2026 | 38,150.00 | 41,450.00 | 36,850.00 | 40,600.00 | 40,600.00 | 9.14% | 99,603 |
| May 12, 2026 | 36,850.00 | 38,750.00 | 35,500.00 | 37,200.00 | 37,200.00 | 2.06% | 49,234 |
| May 11, 2026 | 37,900.00 | 37,900.00 | 34,400.00 | 36,450.00 | 36,450.00 | -1.75% | 32,638 |
| May 8, 2026 | 36,050.00 | 38,400.00 | 36,000.00 | 37,100.00 | 37,100.00 | - | 17,589 |
| May 7, 2026 | 38,000.00 | 38,000.00 | 36,150.00 | 37,100.00 | 37,100.00 | -0.54% | 21,219 |
| May 6, 2026 | 37,350.00 | 37,600.00 | 35,800.00 | 37,300.00 | 37,300.00 | 1.22% | 27,453 |
| May 4, 2026 | 36,550.00 | 37,800.00 | 36,100.00 | 36,850.00 | 36,850.00 | 0.96% | 24,619 |
| Apr 30, 2026 | 38,700.00 | 38,700.00 | 35,400.00 | 36,500.00 | 36,500.00 | -5.68% | 62,641 |
| Apr 29, 2026 | 39,500.00 | 41,250.00 | 38,350.00 | 38,700.00 | 38,700.00 | -4.68% | 75,714 |
| Apr 28, 2026 | 40,000.00 | 40,700.00 | 38,250.00 | 40,600.00 | 40,600.00 | 1.50% | 41,173 |
| Apr 27, 2026 | 40,400.00 | 40,700.00 | 39,050.00 | 40,000.00 | 40,000.00 | -0.50% | 35,059 |
| Apr 24, 2026 | 40,900.00 | 42,000.00 | 39,800.00 | 40,200.00 | 40,200.00 | -2.19% | 40,135 |
| Apr 23, 2026 | 42,900.00 | 42,900.00 | 40,250.00 | 41,100.00 | 41,100.00 | -2.49% | 47,217 |
| Apr 22, 2026 | 40,300.00 | 43,000.00 | 40,300.00 | 42,150.00 | 42,150.00 | 7.94% | 90,464 |
| Apr 21, 2026 | 39,700.00 | 39,950.00 | 37,850.00 | 39,050.00 | 39,050.00 | -0.64% | 31,992 |
| Apr 20, 2026 | 38,050.00 | 39,800.00 | 37,400.00 | 39,300.00 | 39,300.00 | 2.21% | 43,817 |
| Apr 17, 2026 | 38,850.00 | 39,150.00 | 38,000.00 | 38,450.00 | 38,450.00 | -1.03% | 32,245 |
| Apr 16, 2026 | 38,900.00 | 40,200.00 | 37,500.00 | 38,850.00 | 38,850.00 | - | 69,861 |
| Apr 15, 2026 | 39,300.00 | 39,550.00 | 37,350.00 | 38,850.00 | 38,850.00 | -0.13% | 48,548 |
| Apr 14, 2026 | 38,500.00 | 40,150.00 | 38,000.00 | 38,900.00 | 38,900.00 | 1.04% | 45,895 |
| Apr 13, 2026 | 37,750.00 | 39,250.00 | 36,950.00 | 38,500.00 | 38,500.00 | 0.92% | 26,722 |
| Apr 10, 2026 | 37,050.00 | 38,400.00 | 36,850.00 | 38,150.00 | 38,150.00 | 3.11% | 24,422 |
| Apr 9, 2026 | 37,600.00 | 37,600.00 | 36,200.00 | 37,000.00 | 37,000.00 | -1.73% | 16,187 |
| Apr 8, 2026 | 36,650.00 | 37,850.00 | 36,650.00 | 37,650.00 | 37,650.00 | 5.46% | 24,676 |
| Apr 7, 2026 | 38,300.00 | 38,450.00 | 34,750.00 | 35,700.00 | 35,700.00 | -4.55% | 30,903 |
| Apr 6, 2026 | 38,500.00 | 38,500.00 | 36,350.00 | 37,400.00 | 37,400.00 | -1.58% | 22,836 |
| Apr 3, 2026 | 38,650.00 | 39,500.00 | 36,650.00 | 38,000.00 | 38,000.00 | -0.26% | 29,749 |
| Apr 2, 2026 | 40,100.00 | 40,500.00 | 37,750.00 | 38,100.00 | 38,100.00 | -4.51% | 52,828 |
| Apr 1, 2026 | 39,000.00 | 39,950.00 | 37,550.00 | 39,900.00 | 39,900.00 | 8.72% | 55,623 |
| Mar 31, 2026 | 36,500.00 | 39,100.00 | 35,150.00 | 36,700.00 | 36,700.00 | 0.27% | 102,785 |