MOCOMSYS, Inc. (KOSDAQ:333050)
South Korea · Delayed Price · Currency is KRW 1,399.00
-6.00 (-0.43%)
At close: Aug 13, 2025, 3:30 PM KST
MOCOMSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1,392.00 | 1,425.00 | 1,382.00 | 1,425.00 | - | 1.86% | 64,731 |
| Aug 13, 2025 | 1,405.00 | 1,410.00 | 1,367.00 | 1,399.00 | - | -0.43% | 70,526 |
| Aug 12, 2025 | 1,389.00 | 1,410.00 | 1,369.00 | 1,405.00 | - | 0.07% | 80,387 |
| Aug 11, 2025 | 1,392.00 | 1,410.00 | 1,386.00 | 1,404.00 | - | 0.86% | 32,819 |
| Aug 8, 2025 | 1,422.00 | 1,436.00 | 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 | - | 0.07% | 40,739 |
| Aug 6, 2025 | 1,380.00 | 1,439.00 | 1,367.00 | 1,436.00 | - | 3.09% | 50,535 |
| Aug 5, 2025 | 1,411.00 | 1,411.00 | 1,378.00 | 1,393.00 | - | -1.28% | 25,803 |
| Aug 4, 2025 | 1,344.00 | 1,413.00 | 1,326.00 | 1,411.00 | - | 4.99% | 42,769 |
| Aug 1, 2025 | 1,411.00 | 1,411.00 | 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 | - | 2.83% | 56,917 |
| Jul 30, 2025 | 1,375.00 | 1,382.00 | 1,371.00 | 1,380.00 | - | 0.29% | 45,318 |
| Jul 29, 2025 | 1,396.00 | 1,396.00 | 1,374.00 | 1,376.00 | - | -1.43% | 95,467 |
| Jul 28, 2025 | 1,440.00 | 1,440.00 | 1,392.00 | 1,396.00 | - | -3.06% | 94,952 |
| Jul 25, 2025 | 1,440.00 | 1,440.00 | 1,417.00 | 1,440.00 | - | - | 74,649 |
| Jul 24, 2025 | 1,485.00 | 1,485.00 | 1,433.00 | 1,440.00 | - | -3.03% | 119,726 |
| Jul 23, 2025 | 1,422.00 | 1,526.00 | 1,412.00 | 1,485.00 | - | 4.43% | 267,852 |
| Jul 22, 2025 | 1,456.00 | 1,479.00 | 1,420.00 | 1,422.00 | - | -2.40% | 109,911 |
| Jul 21, 2025 | 1,457.00 | 1,457.00 | 1,440.00 | 1,457.00 | - | - | 14,133 |
| Jul 18, 2025 | 1,433.00 | 1,490.00 | 1,425.00 | 1,457.00 | - | 1.67% | 66,367 |
| Jul 17, 2025 | 1,453.00 | 1,453.00 | 1,425.00 | 1,433.00 | - | -1.44% | 41,684 |
| Jul 16, 2025 | 1,466.00 | 1,472.00 | 1,443.00 | 1,454.00 | - | -1.29% | 47,827 |
| Jul 15, 2025 | 1,470.00 | 1,477.00 | 1,449.00 | 1,473.00 | - | -0.41% | 76,371 |
| Jul 14, 2025 | 1,478.00 | 1,479.00 | 1,435.00 | 1,479.00 | - | -0.07% | 104,389 |
| Jul 11, 2025 | 1,483.00 | 1,499.00 | 1,464.00 | 1,480.00 | - | -0.20% | 93,237 |
| Jul 10, 2025 | 1,505.00 | 1,505.00 | 1,472.00 | 1,483.00 | - | -1.46% | 54,799 |
| Jul 9, 2025 | 1,490.00 | 1,510.00 | 1,455.00 | 1,505.00 | - | 1.14% | 55,286 |
| Jul 8, 2025 | 1,506.00 | 1,506.00 | 1,461.00 | 1,488.00 | - | 1.09% | 36,470 |
| Jul 7, 2025 | 1,508.00 | 1,516.00 | 1,469.00 | 1,472.00 | - | -2.39% | 82,507 |
| Jul 4, 2025 | 1,474.00 | 1,515.00 | 1,451.00 | 1,508.00 | - | 2.38% | 136,007 |
| Jul 3, 2025 | 1,473.00 | 1,499.00 | 1,461.00 | 1,473.00 | - | - | 49,873 |
| Jul 2, 2025 | 1,557.00 | 1,557.00 | 1,457.00 | 1,473.00 | - | -2.45% | 102,498 |
| Jul 1, 2025 | 1,491.00 | 1,528.00 | 1,475.00 | 1,510.00 | - | 1.41% | 74,079 |
| Jun 30, 2025 | 1,493.00 | 1,524.00 | 1,463.00 | 1,489.00 | - | -0.20% | 144,393 |
| Jun 27, 2025 | 1,508.00 | 1,546.00 | 1,491.00 | 1,492.00 | - | -2.10% | 115,221 |
| Jun 26, 2025 | 1,545.00 | 1,552.00 | 1,507.00 | 1,524.00 | - | -1.93% | 142,819 |
| Jun 25, 2025 | 1,610.00 | 1,623.00 | 1,545.00 | 1,554.00 | - | -3.24% | 168,068 |
| Jun 24, 2025 | 1,610.00 | 1,623.00 | 1,558.00 | 1,606.00 | - | 0.44% | 300,278 |
| Jun 23, 2025 | 1,550.00 | 1,600.00 | 1,498.00 | 1,599.00 | - | 2.04% | 372,922 |
| Jun 20, 2025 | 1,590.00 | 1,590.00 | 1,550.00 | 1,567.00 | - | -1.51% | 186,027 |
| Jun 19, 2025 | 1,589.00 | 1,598.00 | 1,553.00 | 1,591.00 | - | 0.25% | 288,339 |
| Jun 18, 2025 | 1,487.00 | 1,587.00 | 1,460.00 | 1,587.00 | - | 6.65% | 564,441 |
| Jun 17, 2025 | 1,485.00 | 1,510.00 | 1,435.00 | 1,488.00 | - | 0.20% | 163,118 |
| Jun 16, 2025 | 1,420.00 | 1,507.00 | 1,420.00 | 1,485.00 | - | 1.85% | 148,528 |
| Jun 13, 2025 | 1,477.00 | 1,489.00 | 1,439.00 | 1,458.00 | - | -1.29% | 113,505 |
| Jun 12, 2025 | 1,526.00 | 1,526.00 | 1,473.00 | 1,477.00 | - | -2.51% | 103,057 |
| Jun 11, 2025 | 1,528.00 | 1,539.00 | 1,470.00 | 1,515.00 | - | -0.92% | 231,569 |
| Jun 10, 2025 | 1,523.00 | 1,538.00 | 1,474.00 | 1,529.00 | - | 0.39% | 185,390 |
| Jun 9, 2025 | 1,503.00 | 1,530.00 | 1,493.00 | 1,523.00 | - | 1.53% | 250,659 |
| Jun 5, 2025 | 1,504.00 | 1,513.00 | 1,475.00 | 1,500.00 | - | -0.27% | 228,122 |