MOCOMSYS, Inc. (KOSDAQ:333050)
South Korea · Delayed Price · Currency is KRW 1,274.00
-1.00 (-0.08%)
At close: Jan 22, 2026
MOCOMSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,279.00 | 1,300.00 | 1,245.00 | 1,298.00 | 1,298.00 | 1.88% | 185,102 |
| Jan 22, 2026 | 1,266.00 | 1,297.00 | 1,250.00 | 1,274.00 | 1,274.00 | -0.08% | 68,533 |
| Jan 21, 2026 | 1,244.00 | 1,290.00 | 1,231.00 | 1,275.00 | 1,275.00 | 2.49% | 63,697 |
| Jan 20, 2026 | 1,210.00 | 1,247.00 | 1,192.00 | 1,244.00 | 1,244.00 | 2.81% | 121,454 |
| Jan 19, 2026 | 1,228.00 | 1,228.00 | 1,204.00 | 1,210.00 | 1,210.00 | -0.82% | 124,373 |
| Jan 16, 2026 | 1,240.00 | 1,255.00 | 1,210.00 | 1,220.00 | 1,220.00 | -1.29% | 159,398 |
| Jan 15, 2026 | 1,256.00 | 1,270.00 | 1,220.00 | 1,236.00 | 1,236.00 | -1.75% | 56,763 |
| Jan 14, 2026 | 1,264.00 | 1,264.00 | 1,246.00 | 1,258.00 | 1,258.00 | -0.47% | 34,784 |
| Jan 13, 2026 | 1,261.00 | 1,268.00 | 1,240.00 | 1,264.00 | 1,264.00 | 0.24% | 21,952 |
| Jan 12, 2026 | 1,236.00 | 1,309.00 | 1,236.00 | 1,261.00 | 1,261.00 | 2.02% | 29,937 |
| Jan 9, 2026 | 1,243.00 | 1,243.00 | 1,211.00 | 1,236.00 | 1,236.00 | 0.57% | 52,129 |
| Jan 8, 2026 | 1,274.00 | 1,274.00 | 1,226.00 | 1,229.00 | 1,229.00 | -3.23% | 122,736 |
| Jan 7, 2026 | 1,275.00 | 1,282.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.70% | 48,615 |
| Jan 6, 2026 | 1,290.00 | 1,317.00 | 1,277.00 | 1,279.00 | 1,279.00 | -0.85% | 34,753 |
| Jan 5, 2026 | 1,294.00 | 1,294.00 | 1,281.00 | 1,290.00 | 1,290.00 | -0.31% | 22,526 |
| Jan 2, 2026 | 1,299.00 | 1,301.00 | 1,275.00 | 1,294.00 | 1,294.00 | - | 38,444 |
| Dec 30, 2025 | 1,290.00 | 1,298.00 | 1,280.00 | 1,294.00 | 1,294.00 | 0.31% | 29,736 |
| Dec 29, 2025 | 1,294.00 | 1,294.00 | 1,280.00 | 1,290.00 | 1,290.00 | -0.31% | 35,904 |
| Dec 26, 2025 | 1,291.00 | 1,315.00 | 1,280.00 | 1,294.00 | 1,278.00 | 0.08% | 86,086 |
| Dec 24, 2025 | 1,285.00 | 1,314.00 | 1,273.00 | 1,293.00 | 1,277.01 | 0.47% | 97,850 |
| Dec 23, 2025 | 1,320.00 | 1,346.00 | 1,287.00 | 1,287.00 | 1,271.09 | -3.31% | 91,349 |
| Dec 22, 2025 | 1,322.00 | 1,350.00 | 1,313.00 | 1,331.00 | 1,314.54 | 0.23% | 95,395 |
| Dec 19, 2025 | 1,315.00 | 1,331.00 | 1,306.00 | 1,328.00 | 1,311.58 | 0.68% | 37,664 |
| Dec 18, 2025 | 1,305.00 | 1,337.00 | 1,305.00 | 1,319.00 | 1,302.69 | -0.60% | 21,070 |
| Dec 17, 2025 | 1,340.00 | 1,358.00 | 1,271.00 | 1,327.00 | 1,310.59 | -0.97% | 58,302 |
| Dec 16, 2025 | 1,351.00 | 1,359.00 | 1,330.00 | 1,340.00 | 1,323.43 | -0.74% | 15,569 |
| Dec 15, 2025 | 1,347.00 | 1,357.00 | 1,339.00 | 1,350.00 | 1,333.31 | 0.07% | 15,524 |
| Dec 12, 2025 | 1,347.00 | 1,354.00 | 1,324.00 | 1,349.00 | 1,332.32 | 1.28% | 19,758 |
| Dec 11, 2025 | 1,333.00 | 1,345.00 | 1,322.00 | 1,332.00 | 1,315.53 | -0.22% | 20,697 |
| Dec 10, 2025 | 1,330.00 | 1,348.00 | 1,317.00 | 1,335.00 | 1,318.49 | -0.82% | 29,236 |
| Dec 9, 2025 | 1,329.00 | 1,375.00 | 1,308.00 | 1,346.00 | 1,329.36 | 0.45% | 145,560 |
| Dec 8, 2025 | 1,375.00 | 1,378.00 | 1,340.00 | 1,340.00 | 1,323.43 | -2.47% | 24,946 |
| Dec 5, 2025 | 1,347.00 | 1,374.00 | 1,335.00 | 1,374.00 | 1,357.01 | 1.25% | 39,941 |
| Dec 4, 2025 | 1,364.00 | 1,375.00 | 1,342.00 | 1,357.00 | 1,340.22 | -0.51% | 23,648 |
| Dec 3, 2025 | 1,343.00 | 1,374.00 | 1,335.00 | 1,364.00 | 1,347.13 | 1.56% | 17,840 |
| Dec 2, 2025 | 1,352.00 | 1,377.00 | 1,341.00 | 1,343.00 | 1,326.39 | 0.15% | 44,917 |
| Dec 1, 2025 | 1,333.00 | 1,353.00 | 1,329.00 | 1,341.00 | 1,324.42 | 0.45% | 42,034 |
| Nov 28, 2025 | 1,317.00 | 1,336.00 | 1,302.00 | 1,335.00 | 1,318.49 | 1.68% | 51,185 |
| Nov 27, 2025 | 1,315.00 | 1,327.00 | 1,305.00 | 1,313.00 | 1,296.77 | -0.15% | 26,748 |
| Nov 26, 2025 | 1,315.00 | 1,339.00 | 1,313.00 | 1,315.00 | 1,298.74 | - | 67,960 |
| Nov 25, 2025 | 1,328.00 | 1,346.00 | 1,312.00 | 1,315.00 | 1,298.74 | -1.79% | 71,554 |
| Nov 24, 2025 | 1,360.00 | 1,374.00 | 1,325.00 | 1,339.00 | 1,322.44 | -2.62% | 65,995 |
| Nov 21, 2025 | 1,377.00 | 1,377.00 | 1,318.00 | 1,375.00 | 1,358.00 | -0.22% | 110,670 |
| Nov 20, 2025 | 1,359.00 | 1,383.00 | 1,359.00 | 1,378.00 | 1,360.96 | 1.40% | 79,330 |
| Nov 19, 2025 | 1,357.00 | 1,390.00 | 1,330.00 | 1,359.00 | 1,342.20 | 0.15% | 93,136 |
| Nov 18, 2025 | 1,388.00 | 1,404.00 | 1,340.00 | 1,357.00 | 1,340.22 | -3.35% | 148,634 |
| Nov 17, 2025 | 1,400.00 | 1,408.00 | 1,375.00 | 1,404.00 | 1,386.64 | -0.92% | 89,710 |
| Nov 14, 2025 | 1,445.00 | 1,461.00 | 1,354.00 | 1,417.00 | 1,399.48 | -4.26% | 114,927 |
| Nov 13, 2025 | 1,469.00 | 1,482.00 | 1,449.00 | 1,480.00 | 1,461.70 | -0.20% | 32,282 |
| Nov 12, 2025 | 1,454.00 | 1,505.00 | 1,440.00 | 1,483.00 | 1,464.66 | 3.42% | 80,751 |