KoMiCo Ltd. (KOSDAQ:183300)
South Korea
· Delayed Price · Currency is KRW 86,500
+1,000 (1.17%)
At close: Dec 5, 2025
KoMiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 97,900.00 | 102,900.00 | 97,400.00 | 102,400.00 | 102,400.00 | 5.13% | 130,961 |
| Sep 30, 2025 | 98,200.00 | 100,500.00 | 97,000.00 | 97,400.00 | 97,400.00 | -0.71% | 54,727 |
| Sep 29, 2025 | 96,700.00 | 98,600.00 | 95,800.00 | 98,100.00 | 98,100.00 | 3.37% | 74,085 |
| Sep 26, 2025 | 95,100.00 | 95,700.00 | 92,600.00 | 94,900.00 | 94,900.00 | 0.96% | 140,367 |
| Sep 25, 2025 | 95,700.00 | 96,700.00 | 93,300.00 | 94,000.00 | 94,000.00 | -4.86% | 216,637 |
| Sep 24, 2025 | 99,000.00 | 99,900.00 | 95,800.00 | 98,800.00 | 98,800.00 | -1.59% | 172,382 |
| Sep 23, 2025 | 101,900.00 | 102,000.00 | 97,200.00 | 100,400.00 | 100,400.00 | 0.30% | 175,736 |
| Sep 22, 2025 | 100,800.00 | 103,200.00 | 99,200.00 | 100,100.00 | 100,100.00 | -1.18% | 119,248 |
| Sep 19, 2025 | 102,800.00 | 102,800.00 | 97,400.00 | 101,300.00 | 101,300.00 | 4.11% | 150,137 |
| Sep 18, 2025 | 95,300.00 | 99,800.00 | 94,400.00 | 97,300.00 | 97,300.00 | 2.10% | 120,987 |
| Sep 17, 2025 | 94,000.00 | 95,600.00 | 93,300.00 | 95,300.00 | 95,300.00 | -1.24% | 94,870 |
| Sep 16, 2025 | 96,200.00 | 97,300.00 | 94,000.00 | 96,500.00 | 96,500.00 | 0.21% | 117,225 |
| Sep 15, 2025 | 98,200.00 | 98,900.00 | 93,800.00 | 96,300.00 | 96,300.00 | -0.10% | 122,406 |
| Sep 12, 2025 | 90,200.00 | 97,500.00 | 89,600.00 | 96,400.00 | 96,400.00 | 9.17% | 345,919 |
| Sep 11, 2025 | 88,200.00 | 89,500.00 | 86,300.00 | 88,300.00 | 88,300.00 | 0.46% | 171,561 |
| Sep 10, 2025 | 88,000.00 | 89,900.00 | 87,200.00 | 87,900.00 | 87,900.00 | 1.50% | 128,605 |
| Sep 9, 2025 | 82,600.00 | 87,800.00 | 82,600.00 | 86,600.00 | 86,600.00 | 5.61% | 157,859 |
| Sep 8, 2025 | 83,000.00 | 83,100.00 | 81,300.00 | 82,000.00 | 82,000.00 | 0.12% | 62,311 |
| Sep 5, 2025 | 83,100.00 | 83,800.00 | 81,500.00 | 81,900.00 | 81,900.00 | 0.61% | 80,690 |
| Sep 4, 2025 | 81,800.00 | 83,300.00 | 80,000.00 | 81,400.00 | 81,400.00 | 0.49% | 93,077 |
| Sep 3, 2025 | 79,700.00 | 81,700.00 | 79,100.00 | 81,000.00 | 81,000.00 | 1.12% | 75,302 |
| Sep 2, 2025 | 80,400.00 | 81,700.00 | 79,500.00 | 80,100.00 | 80,100.00 | -0.12% | 84,435 |
| Sep 1, 2025 | 79,400.00 | 81,200.00 | 79,000.00 | 80,200.00 | 80,200.00 | -2.79% | 107,449 |
| Aug 29, 2025 | 83,500.00 | 84,400.00 | 81,500.00 | 82,500.00 | 82,500.00 | -0.96% | 80,585 |
| Aug 28, 2025 | 81,700.00 | 84,500.00 | 81,400.00 | 83,300.00 | 83,300.00 | -0.12% | 76,642 |
| Aug 27, 2025 | 82,200.00 | 84,100.00 | 82,200.00 | 83,400.00 | 83,400.00 | 0.24% | 93,130 |
| Aug 26, 2025 | 78,200.00 | 85,300.00 | 78,100.00 | 83,200.00 | 83,200.00 | 9.19% | 393,266 |
| Aug 25, 2025 | 76,400.00 | 78,000.00 | 75,800.00 | 76,200.00 | 76,200.00 | 2.97% | 144,276 |
| Aug 22, 2025 | 74,100.00 | 75,500.00 | 72,900.00 | 74,000.00 | 74,000.00 | - | 64,157 |
| Aug 21, 2025 | 74,500.00 | 76,300.00 | 73,700.00 | 74,000.00 | 74,000.00 | 0.68% | 92,596 |
| Aug 20, 2025 | 71,800.00 | 74,000.00 | 71,000.00 | 73,500.00 | 73,500.00 | -1.08% | 126,150 |
| Aug 19, 2025 | 77,100.00 | 77,700.00 | 73,300.00 | 74,300.00 | 74,300.00 | -1.33% | 159,247 |
| Aug 18, 2025 | 75,200.00 | 76,300.00 | 74,000.00 | 75,300.00 | 75,300.00 | -3.09% | 110,234 |
| Aug 14, 2025 | 77,800.00 | 79,000.00 | 76,500.00 | 77,700.00 | 77,700.00 | -0.64% | 119,671 |
| Aug 13, 2025 | 79,900.00 | 80,500.00 | 78,000.00 | 78,200.00 | 78,200.00 | 1.43% | 146,196 |
| Aug 12, 2025 | 77,100.00 | 79,800.00 | 77,000.00 | 77,100.00 | 77,100.00 | -2.03% | 139,319 |
| Aug 11, 2025 | 76,900.00 | 79,700.00 | 76,300.00 | 78,700.00 | 78,700.00 | 4.93% | 283,539 |
| Aug 8, 2025 | 73,000.00 | 76,500.00 | 72,300.00 | 75,000.00 | 75,000.00 | 6.84% | 476,958 |
| Aug 7, 2025 | 71,300.00 | 73,000.00 | 68,500.00 | 70,200.00 | 70,200.00 | 6.36% | 446,710 |
| Aug 6, 2025 | 65,800.00 | 66,500.00 | 64,300.00 | 66,000.00 | 66,000.00 | -1.20% | 81,781 |
| Aug 5, 2025 | 67,300.00 | 68,900.00 | 65,800.00 | 66,800.00 | 66,800.00 | 2.14% | 109,328 |
| Aug 4, 2025 | 66,700.00 | 67,000.00 | 65,000.00 | 65,400.00 | 65,400.00 | -0.91% | 94,690 |
| Aug 1, 2025 | 68,200.00 | 69,400.00 | 65,900.00 | 66,000.00 | 66,000.00 | -6.78% | 146,492 |
| Jul 31, 2025 | 73,000.00 | 73,700.00 | 69,900.00 | 70,800.00 | 70,800.00 | -2.61% | 161,129 |
| Jul 30, 2025 | 73,600.00 | 75,500.00 | 72,600.00 | 72,700.00 | 72,700.00 | -1.22% | 173,665 |
| Jul 29, 2025 | 73,000.00 | 74,000.00 | 70,000.00 | 73,600.00 | 73,600.00 | 3.81% | 492,788 |
| Jul 28, 2025 | 60,300.00 | 71,300.00 | 60,100.00 | 70,900.00 | 70,900.00 | 19.16% | 678,539 |
| Jul 25, 2025 | 60,200.00 | 60,800.00 | 59,200.00 | 59,500.00 | 59,500.00 | -0.83% | 64,171 |
| Jul 24, 2025 | 61,800.00 | 61,800.00 | 59,500.00 | 60,000.00 | 60,000.00 | -0.83% | 76,481 |
| Jul 23, 2025 | 61,300.00 | 61,300.00 | 60,000.00 | 60,500.00 | 60,500.00 | -1.31% | 91,965 |
| Jul 22, 2025 | 65,000.00 | 65,000.00 | 60,700.00 | 61,300.00 | 61,300.00 | -4.67% | 196,744 |
| Jul 21, 2025 | 65,400.00 | 66,000.00 | 63,700.00 | 64,300.00 | 64,300.00 | -1.38% | 112,719 |
| Jul 18, 2025 | 67,000.00 | 67,000.00 | 65,000.00 | 65,200.00 | 65,200.00 | -2.69% | 78,748 |
| Jul 17, 2025 | 70,300.00 | 70,300.00 | 65,100.00 | 67,000.00 | 67,000.00 | -2.62% | 124,640 |
| Jul 16, 2025 | 67,600.00 | 69,700.00 | 66,200.00 | 68,800.00 | 68,800.00 | 4.24% | 136,383 |
| Jul 15, 2025 | 65,000.00 | 66,200.00 | 64,600.00 | 66,000.00 | 66,000.00 | 2.17% | 88,431 |
| Jul 14, 2025 | 66,500.00 | 66,500.00 | 64,200.00 | 64,600.00 | 64,600.00 | -2.56% | 108,665 |
| Jul 11, 2025 | 66,400.00 | 68,100.00 | 66,100.00 | 66,300.00 | 66,300.00 | 0.15% | 67,010 |