MOCOMSYS, Inc. (KOSDAQ:333050)
South Korea · Delayed Price · Currency is KRW 1,569.00
+33.00 (2.15%)
At close: Sep 17, 2025
MOCOMSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,601.00 | 1,735.00 | 1,569.00 | 1,626.00 | 1,626.00 | 2.26% | 3,006,047 |
| Sep 18, 2025 | 1,576.00 | 1,670.00 | 1,565.00 | 1,590.00 | 1,590.00 | 1.34% | 3,064,173 |
| Sep 17, 2025 | 1,523.00 | 1,686.00 | 1,508.00 | 1,569.00 | 1,569.00 | 2.15% | 5,495,342 |
| Sep 16, 2025 | 1,550.00 | 1,568.00 | 1,517.00 | 1,536.00 | 1,536.00 | -0.58% | 240,496 |
| Sep 15, 2025 | 1,547.00 | 1,552.00 | 1,520.00 | 1,545.00 | 1,545.00 | -0.13% | 363,941 |
| Sep 12, 2025 | 1,617.00 | 1,617.00 | 1,536.00 | 1,547.00 | 1,547.00 | -3.61% | 571,979 |
| Sep 11, 2025 | 1,610.00 | 1,632.00 | 1,576.00 | 1,605.00 | 1,605.00 | -0.31% | 693,192 |
| Sep 10, 2025 | 1,632.00 | 1,660.00 | 1,610.00 | 1,610.00 | 1,610.00 | -1.65% | 913,728 |
| Sep 9, 2025 | 1,612.00 | 1,650.00 | 1,590.00 | 1,637.00 | 1,637.00 | -0.12% | 1,498,734 |
| Sep 8, 2025 | 1,694.00 | 1,820.00 | 1,599.00 | 1,639.00 | 1,639.00 | 0.86% | 6,619,620 |
| Sep 5, 2025 | 1,424.00 | 1,757.00 | 1,419.00 | 1,625.00 | 1,625.00 | 14.12% | 22,690,360 |
| Sep 4, 2025 | 1,422.00 | 1,428.00 | 1,408.00 | 1,424.00 | 1,424.00 | 0.14% | 31,989 |
| Sep 3, 2025 | 1,418.00 | 1,432.00 | 1,408.00 | 1,422.00 | 1,422.00 | 0.28% | 90,556 |
| Sep 2, 2025 | 1,417.00 | 1,425.00 | 1,408.00 | 1,418.00 | 1,418.00 | -0.56% | 31,002 |
| Sep 1, 2025 | 1,432.00 | 1,432.00 | 1,395.00 | 1,426.00 | 1,426.00 | -0.42% | 86,903 |
| Aug 29, 2025 | 1,452.00 | 1,452.00 | 1,419.00 | 1,432.00 | 1,432.00 | -1.38% | 57,301 |
| Aug 28, 2025 | 1,455.00 | 1,470.00 | 1,423.00 | 1,452.00 | 1,452.00 | -1.22% | 131,911 |
| Aug 27, 2025 | 1,474.00 | 1,474.00 | 1,423.00 | 1,470.00 | 1,470.00 | 0.07% | 76,322 |
| Aug 26, 2025 | 1,452.00 | 1,473.00 | 1,411.00 | 1,469.00 | 1,469.00 | 1.17% | 91,306 |
| Aug 25, 2025 | 1,446.00 | 1,457.00 | 1,440.00 | 1,452.00 | 1,452.00 | - | 23,127 |
| Aug 22, 2025 | 1,470.00 | 1,476.00 | 1,443.00 | 1,452.00 | 1,452.00 | -1.22% | 59,194 |
| Aug 21, 2025 | 1,470.00 | 1,477.00 | 1,447.00 | 1,470.00 | 1,470.00 | 0.68% | 83,277 |
| Aug 20, 2025 | 1,442.00 | 1,463.00 | 1,403.00 | 1,460.00 | 1,460.00 | 1.25% | 53,273 |
| Aug 19, 2025 | 1,440.00 | 1,463.00 | 1,430.00 | 1,442.00 | 1,442.00 | 0.14% | 78,683 |
| Aug 18, 2025 | 1,425.00 | 1,477.00 | 1,410.00 | 1,440.00 | 1,440.00 | 1.05% | 153,134 |
| Aug 14, 2025 | 1,392.00 | 1,425.00 | 1,382.00 | 1,425.00 | 1,425.00 | 1.86% | 64,731 |
| Aug 13, 2025 | 1,405.00 | 1,410.00 | 1,367.00 | 1,399.00 | 1,399.00 | -0.43% | 70,526 |
| Aug 12, 2025 | 1,389.00 | 1,410.00 | 1,369.00 | 1,405.00 | 1,405.00 | 0.07% | 80,387 |
| Aug 11, 2025 | 1,392.00 | 1,410.00 | 1,386.00 | 1,404.00 | 1,404.00 | 0.86% | 32,819 |
| Aug 8, 2025 | 1,422.00 | 1,436.00 | 1,392.00 | 1,392.00 | 1,392.00 | -3.13% | 47,426 |
| Aug 7, 2025 | 1,433.00 | 1,438.00 | 1,391.00 | 1,437.00 | 1,437.00 | 0.07% | 40,739 |
| Aug 6, 2025 | 1,380.00 | 1,439.00 | 1,367.00 | 1,436.00 | 1,436.00 | 3.09% | 50,535 |
| Aug 5, 2025 | 1,411.00 | 1,411.00 | 1,378.00 | 1,393.00 | 1,393.00 | -1.28% | 25,803 |
| Aug 4, 2025 | 1,344.00 | 1,413.00 | 1,326.00 | 1,411.00 | 1,411.00 | 4.99% | 42,769 |
| Aug 1, 2025 | 1,411.00 | 1,411.00 | 1,344.00 | 1,344.00 | 1,344.00 | -5.29% | 105,061 |
| Jul 31, 2025 | 1,380.00 | 1,420.00 | 1,363.00 | 1,419.00 | 1,419.00 | 2.83% | 56,917 |
| Jul 30, 2025 | 1,375.00 | 1,382.00 | 1,371.00 | 1,380.00 | 1,380.00 | 0.29% | 45,318 |
| Jul 29, 2025 | 1,396.00 | 1,396.00 | 1,374.00 | 1,376.00 | 1,376.00 | -1.43% | 95,467 |
| Jul 28, 2025 | 1,440.00 | 1,440.00 | 1,392.00 | 1,396.00 | 1,396.00 | -3.06% | 94,952 |
| Jul 25, 2025 | 1,440.00 | 1,440.00 | 1,417.00 | 1,440.00 | 1,440.00 | - | 74,649 |
| Jul 24, 2025 | 1,485.00 | 1,485.00 | 1,433.00 | 1,440.00 | 1,440.00 | -3.03% | 119,726 |
| Jul 23, 2025 | 1,422.00 | 1,526.00 | 1,412.00 | 1,485.00 | 1,485.00 | 4.43% | 267,852 |
| Jul 22, 2025 | 1,456.00 | 1,479.00 | 1,420.00 | 1,422.00 | 1,422.00 | -2.40% | 109,911 |
| Jul 21, 2025 | 1,457.00 | 1,457.00 | 1,440.00 | 1,457.00 | 1,457.00 | - | 14,133 |
| Jul 18, 2025 | 1,433.00 | 1,490.00 | 1,425.00 | 1,457.00 | 1,457.00 | 1.67% | 66,367 |
| Jul 17, 2025 | 1,453.00 | 1,453.00 | 1,425.00 | 1,433.00 | 1,433.00 | -1.44% | 41,684 |
| Jul 16, 2025 | 1,466.00 | 1,472.00 | 1,443.00 | 1,454.00 | 1,454.00 | -1.29% | 47,827 |
| Jul 15, 2025 | 1,470.00 | 1,477.00 | 1,449.00 | 1,473.00 | 1,473.00 | -0.41% | 76,371 |
| Jul 14, 2025 | 1,478.00 | 1,479.00 | 1,435.00 | 1,479.00 | 1,479.00 | -0.07% | 104,389 |
| Jul 11, 2025 | 1,483.00 | 1,499.00 | 1,464.00 | 1,480.00 | 1,480.00 | -0.20% | 93,237 |