MOCOMSYS, Inc. (KOSDAQ:333050)
South Korea · Delayed Price · Currency is KRW 1,428.00
-42.00 (-2.86%)
At close: Apr 17, 2026
MOCOMSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,475.00 | 1,475.00 | 1,391.00 | 1,428.00 | 1,428.00 | -2.86% | 304,711 |
| Apr 16, 2026 | 1,471.00 | 1,508.00 | 1,428.00 | 1,470.00 | 1,470.00 | 2.08% | 530,981 |
| Apr 15, 2026 | 1,375.00 | 1,510.00 | 1,333.00 | 1,440.00 | 1,440.00 | 5.26% | 1,146,396 |
| Apr 14, 2026 | 1,379.00 | 1,379.00 | 1,300.00 | 1,368.00 | 1,368.00 | 0.15% | 229,922 |
| Apr 13, 2026 | 1,329.00 | 1,417.00 | 1,285.00 | 1,366.00 | 1,366.00 | 1.94% | 468,722 |
| Apr 10, 2026 | 1,295.00 | 1,397.00 | 1,271.00 | 1,340.00 | 1,340.00 | 3.47% | 454,421 |
| Apr 9, 2026 | 1,309.00 | 1,309.00 | 1,240.00 | 1,295.00 | 1,295.00 | -1.07% | 68,866 |
| Apr 8, 2026 | 1,294.00 | 1,358.00 | 1,226.00 | 1,309.00 | 1,309.00 | 3.72% | 457,818 |
| Apr 7, 2026 | 1,226.00 | 1,297.00 | 1,211.00 | 1,262.00 | 1,262.00 | 2.94% | 110,437 |
| Apr 6, 2026 | 1,220.00 | 1,232.00 | 1,205.00 | 1,226.00 | 1,226.00 | -0.08% | 34,881 |
| Apr 3, 2026 | 1,245.00 | 1,260.00 | 1,210.00 | 1,227.00 | 1,227.00 | -1.68% | 76,348 |
| Apr 2, 2026 | 1,269.00 | 1,269.00 | 1,208.00 | 1,248.00 | 1,248.00 | -1.65% | 97,248 |
| Apr 1, 2026 | 1,296.00 | 1,296.00 | 1,241.00 | 1,269.00 | 1,269.00 | - | 41,296 |
| Mar 31, 2026 | 1,240.00 | 1,269.00 | 1,201.00 | 1,269.00 | 1,269.00 | 2.34% | 44,633 |
| Mar 30, 2026 | 1,280.00 | 1,280.00 | 1,215.00 | 1,240.00 | 1,240.00 | -3.13% | 97,200 |
| Mar 27, 2026 | 1,265.00 | 1,300.00 | 1,239.00 | 1,280.00 | 1,280.00 | 0.79% | 65,761 |
| Mar 26, 2026 | 1,273.00 | 1,290.00 | 1,219.00 | 1,270.00 | 1,270.00 | -0.24% | 145,545 |
| Mar 25, 2026 | 1,202.00 | 1,296.00 | 1,197.00 | 1,273.00 | 1,273.00 | 6.97% | 346,207 |
| Mar 24, 2026 | 1,183.00 | 1,203.00 | 1,170.00 | 1,190.00 | 1,190.00 | 0.59% | 41,339 |
| Mar 23, 2026 | 1,180.00 | 1,191.00 | 1,158.00 | 1,183.00 | 1,183.00 | -0.59% | 41,117 |
| Mar 20, 2026 | 1,192.00 | 1,226.00 | 1,186.00 | 1,190.00 | 1,190.00 | -0.25% | 106,393 |
| Mar 19, 2026 | 1,123.00 | 1,197.00 | 1,100.00 | 1,193.00 | 1,193.00 | 5.86% | 75,683 |
| Mar 18, 2026 | 1,117.00 | 1,147.00 | 1,112.00 | 1,127.00 | 1,127.00 | 1.17% | 39,557 |
| Mar 17, 2026 | 1,060.00 | 1,148.00 | 1,060.00 | 1,114.00 | 1,114.00 | -5.43% | 608,583 |
| Mar 16, 2026 | 1,175.00 | 1,197.00 | 1,145.00 | 1,178.00 | 1,178.00 | 0.26% | 38,107 |
| Mar 13, 2026 | 1,171.00 | 1,205.00 | 1,150.00 | 1,175.00 | 1,175.00 | 0.34% | 32,566 |
| Mar 12, 2026 | 1,169.00 | 1,188.00 | 1,153.00 | 1,171.00 | 1,171.00 | 0.09% | 11,042 |
| Mar 11, 2026 | 1,186.00 | 1,200.00 | 1,162.00 | 1,170.00 | 1,170.00 | -1.35% | 50,315 |
| Mar 10, 2026 | 1,163.00 | 1,210.00 | 1,163.00 | 1,186.00 | 1,186.00 | -1.00% | 54,149 |
| Mar 9, 2026 | 1,173.00 | 1,198.00 | 1,121.00 | 1,198.00 | 1,198.00 | 1.96% | 96,495 |
| Mar 6, 2026 | 1,046.00 | 1,176.00 | 1,040.00 | 1,175.00 | 1,175.00 | 12.33% | 254,402 |
| Mar 5, 2026 | 1,020.00 | 1,099.00 | 1,020.00 | 1,046.00 | 1,046.00 | 2.55% | 211,390 |
| Mar 4, 2026 | 1,125.00 | 1,125.00 | 997.00 | 1,020.00 | 1,020.00 | -10.29% | 258,090 |
| Mar 3, 2026 | 1,186.00 | 1,186.00 | 1,137.00 | 1,137.00 | 1,137.00 | -4.61% | 152,861 |
| Feb 27, 2026 | 1,224.00 | 1,229.00 | 1,142.00 | 1,192.00 | 1,192.00 | -2.61% | 170,790 |
| Feb 26, 2026 | 1,223.00 | 1,233.00 | 1,200.00 | 1,224.00 | 1,224.00 | 0.08% | 81,458 |
| Feb 25, 2026 | 1,228.00 | 1,232.00 | 1,213.00 | 1,223.00 | 1,223.00 | 0.16% | 55,968 |
| Feb 24, 2026 | 1,228.00 | 1,230.00 | 1,213.00 | 1,221.00 | 1,221.00 | -0.57% | 26,199 |
| Feb 23, 2026 | 1,235.00 | 1,235.00 | 1,220.00 | 1,228.00 | 1,228.00 | -0.65% | 42,430 |
| Feb 20, 2026 | 1,194.00 | 1,248.00 | 1,194.00 | 1,236.00 | 1,236.00 | -0.96% | 63,762 |
| Feb 19, 2026 | 1,269.00 | 1,273.00 | 1,239.00 | 1,248.00 | 1,248.00 | -1.65% | 25,732 |
| Feb 13, 2026 | 1,291.00 | 1,291.00 | 1,243.00 | 1,269.00 | 1,269.00 | -0.86% | 51,098 |
| Feb 12, 2026 | 1,268.00 | 1,295.00 | 1,252.00 | 1,280.00 | 1,280.00 | 0.95% | 79,352 |
| Feb 11, 2026 | 1,250.00 | 1,277.00 | 1,230.00 | 1,268.00 | 1,268.00 | 2.18% | 55,282 |
| Feb 10, 2026 | 1,236.00 | 1,245.00 | 1,225.00 | 1,241.00 | 1,241.00 | 0.98% | 41,409 |
| Feb 9, 2026 | 1,219.00 | 1,257.00 | 1,212.00 | 1,229.00 | 1,229.00 | 0.90% | 70,644 |
| Feb 6, 2026 | 1,211.00 | 1,226.00 | 1,191.00 | 1,218.00 | 1,218.00 | -0.25% | 121,377 |
| Feb 5, 2026 | 1,238.00 | 1,251.00 | 1,210.00 | 1,221.00 | 1,221.00 | -1.77% | 99,276 |
| Feb 4, 2026 | 1,292.00 | 1,293.00 | 1,231.00 | 1,243.00 | 1,243.00 | -3.34% | 125,349 |
| Feb 3, 2026 | 1,258.00 | 1,300.00 | 1,248.00 | 1,286.00 | 1,286.00 | 2.06% | 20,218 |