KoMiCo Ltd. (KOSDAQ:183300)
South Korea
· Delayed Price · Currency is KRW 108,500
+5,800 (5.65%)
Mar 6, 2026, 3:30 PM KST
KoMiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 102,900.00 | 108,800.00 | 99,800.00 | 108,500.00 | 108,500.00 | 5.65% | 124,198 |
| Mar 5, 2026 | 97,500.00 | 108,700.00 | 95,400.00 | 102,700.00 | 102,700.00 | 14.75% | 175,328 |
| Mar 4, 2026 | 101,000.00 | 104,000.00 | 89,000.00 | 89,500.00 | 89,500.00 | -14.02% | 214,498 |
| Mar 3, 2026 | 109,500.00 | 116,700.00 | 103,200.00 | 104,100.00 | 104,100.00 | -6.38% | 134,271 |
| Feb 27, 2026 | 110,100.00 | 114,300.00 | 108,300.00 | 111,200.00 | 111,200.00 | -2.03% | 110,480 |
| Feb 26, 2026 | 114,300.00 | 114,500.00 | 110,800.00 | 113,500.00 | 113,500.00 | 2.25% | 151,859 |
| Feb 25, 2026 | 116,100.00 | 116,100.00 | 109,500.00 | 111,000.00 | 111,000.00 | -2.46% | 92,807 |
| Feb 24, 2026 | 108,300.00 | 116,700.00 | 107,200.00 | 113,800.00 | 113,800.00 | 4.12% | 103,611 |
| Feb 23, 2026 | 114,200.00 | 114,200.00 | 108,000.00 | 109,300.00 | 109,300.00 | -2.32% | 90,459 |
| Feb 20, 2026 | 113,300.00 | 114,100.00 | 111,100.00 | 111,900.00 | 111,900.00 | -2.01% | 56,893 |
| Feb 19, 2026 | 109,200.00 | 114,300.00 | 107,500.00 | 114,200.00 | 114,200.00 | 7.43% | 132,436 |
| Feb 13, 2026 | 105,600.00 | 107,700.00 | 105,000.00 | 106,300.00 | 106,300.00 | -1.39% | 63,959 |
| Feb 12, 2026 | 109,300.00 | 110,200.00 | 106,700.00 | 107,800.00 | 107,800.00 | 1.99% | 133,608 |
| Feb 11, 2026 | 106,800.00 | 109,000.00 | 104,700.00 | 105,700.00 | 105,700.00 | -1.77% | 125,303 |
| Feb 10, 2026 | 113,500.00 | 114,400.00 | 107,000.00 | 107,600.00 | 107,600.00 | -5.70% | 122,991 |
| Feb 9, 2026 | 114,600.00 | 115,550.00 | 111,200.00 | 114,100.00 | 114,100.00 | 5.16% | 94,138 |
| Feb 6, 2026 | 105,100.00 | 111,700.00 | 103,000.00 | 108,500.00 | 108,500.00 | -1.72% | 142,467 |
| Feb 5, 2026 | 112,000.00 | 117,000.00 | 108,500.00 | 110,400.00 | 110,400.00 | -4.50% | 207,288 |
| Feb 4, 2026 | 114,000.00 | 119,300.00 | 112,900.00 | 115,600.00 | 115,600.00 | -0.60% | 145,149 |
| Feb 3, 2026 | 118,000.00 | 118,200.00 | 112,700.00 | 116,300.00 | 116,300.00 | 2.74% | 187,323 |
| Feb 2, 2026 | 119,400.00 | 125,000.00 | 113,000.00 | 113,200.00 | 113,200.00 | -10.66% | 244,430 |
| Jan 30, 2026 | 121,100.00 | 132,500.00 | 119,900.00 | 126,700.00 | 126,700.00 | 4.71% | 294,012 |
| Jan 29, 2026 | 128,000.00 | 129,800.00 | 113,000.00 | 121,000.00 | 121,000.00 | -3.97% | 361,274 |
| Jan 28, 2026 | 115,700.00 | 127,000.00 | 112,500.00 | 126,000.00 | 126,000.00 | 11.01% | 308,482 |
| Jan 27, 2026 | 106,000.00 | 114,300.00 | 104,500.00 | 113,500.00 | 113,500.00 | 6.27% | 250,306 |
| Jan 26, 2026 | 100,000.00 | 108,000.00 | 99,900.00 | 106,800.00 | 106,800.00 | 7.34% | 281,024 |
| Jan 23, 2026 | 97,800.00 | 100,500.00 | 95,900.00 | 99,500.00 | 99,500.00 | 1.74% | 151,208 |
| Jan 22, 2026 | 100,300.00 | 100,300.00 | 94,900.00 | 97,800.00 | 97,800.00 | -0.61% | 141,828 |
| Jan 21, 2026 | 92,700.00 | 99,400.00 | 91,600.00 | 98,400.00 | 98,400.00 | 3.47% | 153,038 |
| Jan 20, 2026 | 99,300.00 | 99,300.00 | 93,300.00 | 95,100.00 | 95,100.00 | -4.52% | 115,018 |
| Jan 19, 2026 | 98,000.00 | 101,300.00 | 95,200.00 | 99,600.00 | 99,600.00 | 0.61% | 120,091 |
| Jan 16, 2026 | 100,400.00 | 104,000.00 | 97,000.00 | 99,000.00 | 99,000.00 | 3.02% | 229,315 |
| Jan 15, 2026 | 94,600.00 | 98,100.00 | 92,000.00 | 96,100.00 | 96,100.00 | 1.59% | 92,561 |
| Jan 14, 2026 | 92,300.00 | 95,300.00 | 91,400.00 | 94,600.00 | 94,600.00 | 2.16% | 69,676 |
| Jan 13, 2026 | 94,600.00 | 95,800.00 | 90,700.00 | 92,600.00 | 92,600.00 | -1.28% | 107,273 |
| Jan 12, 2026 | 97,100.00 | 97,200.00 | 92,400.00 | 93,800.00 | 93,800.00 | -1.57% | 104,181 |
| Jan 9, 2026 | 96,100.00 | 98,300.00 | 93,200.00 | 95,300.00 | 95,300.00 | -1.85% | 166,140 |
| Jan 8, 2026 | 97,000.00 | 102,500.00 | 96,600.00 | 97,100.00 | 97,100.00 | -0.82% | 138,907 |
| Jan 7, 2026 | 103,700.00 | 103,800.00 | 96,400.00 | 97,900.00 | 97,900.00 | -4.58% | 193,894 |
| Jan 6, 2026 | 97,000.00 | 102,700.00 | 95,100.00 | 102,600.00 | 102,600.00 | 6.99% | 273,575 |
| Jan 5, 2026 | 97,600.00 | 97,600.00 | 93,300.00 | 95,900.00 | 95,900.00 | 1.16% | 200,698 |
| Jan 2, 2026 | 88,000.00 | 95,100.00 | 86,000.00 | 94,800.00 | 94,800.00 | 7.24% | 178,678 |
| Dec 30, 2025 | 86,500.00 | 89,800.00 | 86,100.00 | 88,400.00 | 88,400.00 | 1.26% | 81,535 |
| Dec 29, 2025 | 89,500.00 | 89,600.00 | 86,000.00 | 87,300.00 | 87,300.00 | - | 220,414 |
| Dec 26, 2025 | 86,800.00 | 88,000.00 | 85,900.00 | 87,300.00 | 87,300.00 | 1.39% | 101,710 |
| Dec 24, 2025 | 87,200.00 | 87,800.00 | 85,600.00 | 86,100.00 | 86,100.00 | -0.81% | 51,870 |
| Dec 23, 2025 | 89,500.00 | 89,600.00 | 84,700.00 | 86,800.00 | 86,800.00 | -3.02% | 118,124 |
| Dec 22, 2025 | 85,800.00 | 89,500.00 | 85,800.00 | 89,500.00 | 89,500.00 | 6.55% | 117,408 |
| Dec 19, 2025 | 84,000.00 | 85,000.00 | 82,400.00 | 84,000.00 | 84,000.00 | 1.94% | 57,582 |
| Dec 18, 2025 | 82,500.00 | 83,400.00 | 81,200.00 | 82,400.00 | 82,400.00 | -2.25% | 54,905 |
| Dec 17, 2025 | 82,100.00 | 84,900.00 | 81,400.00 | 84,300.00 | 84,300.00 | 2.93% | 81,750 |
| Dec 16, 2025 | 83,600.00 | 83,800.00 | 81,700.00 | 81,900.00 | 81,900.00 | -2.62% | 78,088 |
| Dec 15, 2025 | 83,100.00 | 85,000.00 | 81,900.00 | 84,100.00 | 84,100.00 | -1.98% | 72,764 |
| Dec 12, 2025 | 84,800.00 | 85,800.00 | 83,700.00 | 85,800.00 | 85,800.00 | 1.30% | 70,047 |
| Dec 11, 2025 | 87,100.00 | 87,200.00 | 84,000.00 | 84,700.00 | 84,700.00 | -1.85% | 110,026 |
| Dec 10, 2025 | 88,400.00 | 90,100.00 | 86,200.00 | 86,300.00 | 86,300.00 | -1.93% | 59,779 |
| Dec 9, 2025 | 89,300.00 | 90,100.00 | 87,300.00 | 88,000.00 | 88,000.00 | -2.00% | 82,441 |
| Dec 8, 2025 | 88,000.00 | 90,000.00 | 87,400.00 | 89,800.00 | 89,800.00 | 3.82% | 109,618 |
| Dec 5, 2025 | 86,200.00 | 86,800.00 | 83,000.00 | 86,500.00 | 86,500.00 | 1.17% | 115,803 |
| Dec 4, 2025 | 88,700.00 | 88,900.00 | 84,500.00 | 85,500.00 | 85,500.00 | -4.58% | 153,792 |
| Dec 3, 2025 | 91,300.00 | 91,400.00 | 88,400.00 | 89,600.00 | 89,600.00 | 0.90% | 81,264 |
| Dec 2, 2025 | 90,700.00 | 90,700.00 | 87,400.00 | 88,800.00 | 88,800.00 | -0.22% | 92,646 |
| Dec 1, 2025 | 89,200.00 | 91,300.00 | 86,000.00 | 89,000.00 | 89,000.00 | 2.65% | 181,616 |
| Nov 28, 2025 | 87,400.00 | 88,100.00 | 84,600.00 | 86,700.00 | 86,700.00 | 0.58% | 91,245 |
| Nov 27, 2025 | 89,100.00 | 89,500.00 | 85,500.00 | 86,200.00 | 86,200.00 | -1.71% | 114,999 |
| Nov 26, 2025 | 85,200.00 | 87,900.00 | 83,500.00 | 87,700.00 | 87,700.00 | 8.41% | 172,139 |
| Nov 25, 2025 | 85,000.00 | 85,300.00 | 79,900.00 | 80,900.00 | 80,900.00 | -0.25% | 101,096 |
| Nov 24, 2025 | 84,100.00 | 84,100.00 | 80,200.00 | 81,100.00 | 81,100.00 | -1.58% | 286,316 |
| Nov 21, 2025 | 83,500.00 | 85,400.00 | 82,000.00 | 82,400.00 | 82,400.00 | -6.79% | 121,864 |
| Nov 20, 2025 | 94,800.00 | 94,800.00 | 88,300.00 | 88,400.00 | 88,400.00 | -0.23% | 113,441 |
| Nov 19, 2025 | 89,000.00 | 91,400.00 | 86,200.00 | 88,600.00 | 88,600.00 | -0.45% | 108,493 |
| Nov 18, 2025 | 92,700.00 | 93,800.00 | 87,600.00 | 89,000.00 | 89,000.00 | -6.71% | 249,457 |
| Nov 17, 2025 | 98,100.00 | 98,800.00 | 94,100.00 | 95,400.00 | 95,400.00 | 0.32% | 143,780 |
| Nov 14, 2025 | 104,900.00 | 104,900.00 | 93,100.00 | 95,100.00 | 95,100.00 | -11.78% | 240,821 |
| Nov 13, 2025 | 108,400.00 | 111,000.00 | 107,500.00 | 107,800.00 | 107,800.00 | -0.55% | 63,904 |
| Nov 12, 2025 | 110,700.00 | 110,700.00 | 106,900.00 | 108,400.00 | 108,400.00 | -2.78% | 85,294 |
| Nov 11, 2025 | 107,900.00 | 115,000.00 | 107,000.00 | 111,500.00 | 111,500.00 | 5.19% | 152,629 |
| Nov 10, 2025 | 106,500.00 | 107,100.00 | 102,600.00 | 106,000.00 | 106,000.00 | 0.66% | 68,658 |
| Nov 7, 2025 | 108,800.00 | 110,700.00 | 103,000.00 | 105,300.00 | 105,300.00 | -4.10% | 143,375 |
| Nov 6, 2025 | 113,200.00 | 113,400.00 | 106,000.00 | 109,800.00 | 109,800.00 | 0.73% | 76,499 |
| Nov 5, 2025 | 112,800.00 | 114,500.00 | 103,900.00 | 109,000.00 | 109,000.00 | -6.68% | 121,574 |
| Nov 4, 2025 | 114,500.00 | 120,500.00 | 112,900.00 | 116,800.00 | 116,800.00 | 6.96% | 171,286 |
| Nov 3, 2025 | 109,100.00 | 110,500.00 | 105,900.00 | 109,200.00 | 109,200.00 | -1.36% | 212,885 |
| Oct 31, 2025 | 112,300.00 | 113,400.00 | 108,700.00 | 110,700.00 | 110,700.00 | -2.29% | 137,776 |
| Oct 30, 2025 | 114,500.00 | 114,900.00 | 110,600.00 | 113,300.00 | 113,300.00 | -1.39% | 88,420 |
| Oct 29, 2025 | 114,600.00 | 116,000.00 | 111,500.00 | 114,900.00 | 114,900.00 | 1.32% | 96,911 |
| Oct 28, 2025 | 115,500.00 | 116,700.00 | 112,500.00 | 113,400.00 | 113,400.00 | -2.91% | 83,198 |
| Oct 27, 2025 | 118,800.00 | 118,800.00 | 114,300.00 | 116,800.00 | 116,800.00 | -0.93% | 151,778 |
| Oct 24, 2025 | 119,200.00 | 120,600.00 | 116,900.00 | 117,900.00 | 117,900.00 | 1.46% | 85,082 |
| Oct 23, 2025 | 114,300.00 | 118,300.00 | 113,200.00 | 116,200.00 | 116,200.00 | -0.94% | 68,561 |
| Oct 22, 2025 | 118,100.00 | 118,400.00 | 113,000.00 | 117,300.00 | 117,300.00 | -0.17% | 81,634 |
| Oct 21, 2025 | 124,000.00 | 124,900.00 | 117,000.00 | 117,500.00 | 117,500.00 | -4.24% | 95,960 |
| Oct 20, 2025 | 117,400.00 | 128,500.00 | 117,000.00 | 122,700.00 | 122,700.00 | 9.46% | 217,188 |
| Oct 17, 2025 | 114,200.00 | 117,900.00 | 111,200.00 | 112,100.00 | 112,100.00 | -4.19% | 73,522 |
| Oct 16, 2025 | 113,900.00 | 118,000.00 | 112,200.00 | 117,000.00 | 117,000.00 | 1.12% | 64,575 |
| Oct 15, 2025 | 114,000.00 | 115,700.00 | 110,900.00 | 115,700.00 | 115,700.00 | 2.39% | 80,637 |
| Oct 14, 2025 | 119,200.00 | 120,500.00 | 110,500.00 | 113,000.00 | 113,000.00 | -3.17% | 160,727 |
| Oct 13, 2025 | 107,900.00 | 118,600.00 | 105,600.00 | 116,700.00 | 116,700.00 | 5.71% | 170,007 |
| Oct 10, 2025 | 110,400.00 | 112,900.00 | 108,000.00 | 110,400.00 | 110,400.00 | 7.71% | 144,746 |
| Oct 2, 2025 | 106,300.00 | 106,300.00 | 96,000.00 | 102,500.00 | 102,500.00 | 0.10% | 154,897 |