KoMiCo Ltd. (KOSDAQ:183300)
South Korea
· Delayed Price · Currency is KRW 141,700
-6,500 (-4.39%)
Apr 29, 2026, 2:40 PM KST
KoMiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 148,000.00 | 151,100.00 | 143,900.00 | 148,200.00 | 148,200.00 | -0.67% | 118,434 |
| Apr 27, 2026 | 152,500.00 | 153,300.00 | 147,100.00 | 149,200.00 | 149,200.00 | -0.40% | 78,714 |
| Apr 24, 2026 | 155,800.00 | 157,000.00 | 147,600.00 | 149,800.00 | 149,800.00 | 0.20% | 85,727 |
| Apr 23, 2026 | 152,000.00 | 153,400.00 | 146,300.00 | 149,500.00 | 149,500.00 | -1.32% | 105,426 |
| Apr 22, 2026 | 151,500.00 | 151,900.00 | 146,300.00 | 151,500.00 | 151,500.00 | -0.66% | 112,758 |
| Apr 21, 2026 | 161,500.00 | 162,200.00 | 151,700.00 | 152,500.00 | 152,500.00 | -0.26% | 121,235 |
| Apr 20, 2026 | 154,100.00 | 155,000.00 | 151,100.00 | 152,900.00 | 152,900.00 | -1.29% | 64,290 |
| Apr 17, 2026 | 150,800.00 | 159,900.00 | 146,000.00 | 154,900.00 | 154,900.00 | 2.58% | 165,795 |
| Apr 16, 2026 | 135,700.00 | 155,000.00 | 132,200.00 | 151,000.00 | 151,000.00 | 14.48% | 329,292 |
| Apr 15, 2026 | 133,800.00 | 134,300.00 | 128,100.00 | 131,900.00 | 131,900.00 | -0.45% | 147,124 |
| Apr 14, 2026 | 135,100.00 | 141,500.00 | 131,800.00 | 132,500.00 | 132,500.00 | -0.67% | 148,564 |
| Apr 13, 2026 | 131,100.00 | 137,400.00 | 129,700.00 | 133,400.00 | 133,400.00 | -0.52% | 87,503 |
| Apr 10, 2026 | 127,100.00 | 138,600.00 | 125,000.00 | 134,100.00 | 134,100.00 | 7.28% | 259,372 |
| Apr 9, 2026 | 116,200.00 | 129,700.00 | 116,200.00 | 125,000.00 | 125,000.00 | 5.40% | 213,743 |
| Apr 8, 2026 | 116,800.00 | 120,500.00 | 111,200.00 | 118,600.00 | 118,600.00 | 7.43% | 139,261 |
| Apr 7, 2026 | 115,600.00 | 117,000.00 | 107,700.00 | 110,400.00 | 110,400.00 | -0.45% | 65,791 |
| Apr 6, 2026 | 113,800.00 | 115,900.00 | 110,100.00 | 110,900.00 | 110,900.00 | -2.55% | 33,888 |
| Apr 3, 2026 | 119,200.00 | 121,800.00 | 112,000.00 | 113,800.00 | 113,800.00 | -3.64% | 92,305 |
| Apr 2, 2026 | 122,400.00 | 124,700.00 | 116,100.00 | 118,100.00 | 118,100.00 | -0.34% | 195,700 |
| Apr 1, 2026 | 112,900.00 | 120,400.00 | 112,600.00 | 118,500.00 | 118,500.00 | 10.44% | 119,723 |
| Mar 31, 2026 | 100,200.00 | 115,000.00 | 100,200.00 | 107,300.00 | 107,300.00 | 4.58% | 209,792 |
| Mar 30, 2026 | 102,200.00 | 106,000.00 | 98,000.00 | 102,600.00 | 102,600.00 | -4.56% | 91,262 |
| Mar 27, 2026 | 105,000.00 | 109,900.00 | 104,200.00 | 107,500.00 | 106,100.00 | -2.27% | 75,288 |
| Mar 26, 2026 | 113,700.00 | 114,300.00 | 109,500.00 | 110,000.00 | 108,567.44 | -5.17% | 103,638 |
| Mar 25, 2026 | 115,600.00 | 120,500.00 | 115,100.00 | 116,000.00 | 114,489.30 | 0.87% | 93,070 |
| Mar 24, 2026 | 115,200.00 | 117,400.00 | 110,200.00 | 115,000.00 | 113,502.33 | 2.86% | 86,911 |
| Mar 23, 2026 | 113,200.00 | 116,500.00 | 111,400.00 | 111,800.00 | 110,344.00 | -7.07% | 83,382 |
| Mar 20, 2026 | 123,500.00 | 123,600.00 | 116,000.00 | 120,300.00 | 118,733.30 | 1.18% | 105,313 |
| Mar 19, 2026 | 115,000.00 | 120,000.00 | 113,800.00 | 118,900.00 | 117,351.53 | -0.92% | 112,680 |
| Mar 18, 2026 | 118,100.00 | 120,900.00 | 117,100.00 | 120,000.00 | 118,437.21 | 2.56% | 132,673 |
| Mar 17, 2026 | 114,400.00 | 122,300.00 | 112,400.00 | 117,000.00 | 115,476.28 | 4.93% | 229,711 |
| Mar 16, 2026 | 109,000.00 | 115,000.00 | 108,400.00 | 111,500.00 | 110,047.91 | 1.18% | 78,344 |
| Mar 13, 2026 | 108,100.00 | 111,700.00 | 108,100.00 | 110,200.00 | 108,764.84 | -3.25% | 76,005 |
| Mar 12, 2026 | 107,700.00 | 115,300.00 | 107,700.00 | 113,900.00 | 112,416.65 | 4.69% | 146,527 |
| Mar 11, 2026 | 110,000.00 | 115,500.00 | 106,300.00 | 108,800.00 | 107,383.07 | 0.74% | 173,890 |
| Mar 10, 2026 | 104,700.00 | 110,000.00 | 101,100.00 | 108,000.00 | 106,593.49 | 11.34% | 220,802 |
| Mar 9, 2026 | 100,000.00 | 102,100.00 | 94,700.00 | 97,000.00 | 95,736.74 | -10.60% | 130,148 |
| Mar 6, 2026 | 102,900.00 | 108,800.00 | 99,800.00 | 108,500.00 | 107,086.98 | 5.65% | 124,198 |
| Mar 5, 2026 | 97,500.00 | 108,700.00 | 95,400.00 | 102,700.00 | 101,362.51 | 14.75% | 175,328 |
| Mar 4, 2026 | 101,000.00 | 104,000.00 | 89,000.00 | 89,500.00 | 88,334.42 | -14.02% | 214,498 |
| Mar 3, 2026 | 109,500.00 | 116,700.00 | 103,200.00 | 104,100.00 | 102,744.28 | -6.38% | 134,271 |
| Feb 27, 2026 | 110,100.00 | 114,300.00 | 108,300.00 | 111,200.00 | 109,751.81 | -2.03% | 110,480 |
| Feb 26, 2026 | 114,300.00 | 114,500.00 | 110,800.00 | 113,500.00 | 112,021.86 | 2.25% | 151,859 |
| Feb 25, 2026 | 116,100.00 | 116,100.00 | 109,500.00 | 111,000.00 | 109,554.42 | -2.46% | 92,807 |
| Feb 24, 2026 | 108,300.00 | 116,700.00 | 107,200.00 | 113,800.00 | 112,317.95 | 4.12% | 103,611 |
| Feb 23, 2026 | 114,200.00 | 114,200.00 | 108,000.00 | 109,300.00 | 107,876.56 | -2.32% | 90,459 |
| Feb 20, 2026 | 113,300.00 | 114,100.00 | 111,100.00 | 111,900.00 | 110,442.70 | -2.01% | 56,893 |
| Feb 19, 2026 | 109,200.00 | 114,300.00 | 107,500.00 | 114,200.00 | 112,712.74 | 7.43% | 132,436 |
| Feb 13, 2026 | 105,600.00 | 107,700.00 | 105,000.00 | 106,300.00 | 104,915.63 | -1.39% | 63,959 |
| Feb 12, 2026 | 109,300.00 | 110,200.00 | 106,700.00 | 107,800.00 | 106,396.09 | 1.99% | 133,608 |
| Feb 11, 2026 | 106,800.00 | 109,000.00 | 104,700.00 | 105,700.00 | 104,323.44 | -1.77% | 125,303 |
| Feb 10, 2026 | 113,500.00 | 114,400.00 | 107,000.00 | 107,600.00 | 106,198.70 | -5.70% | 122,991 |
| Feb 9, 2026 | 114,600.00 | 115,550.00 | 111,200.00 | 114,100.00 | 112,614.05 | 5.16% | 94,138 |
| Feb 6, 2026 | 105,100.00 | 111,700.00 | 103,000.00 | 108,500.00 | 107,086.98 | -1.72% | 142,468 |
| Feb 5, 2026 | 112,000.00 | 117,000.00 | 108,500.00 | 110,400.00 | 108,962.23 | -4.50% | 207,288 |
| Feb 4, 2026 | 114,000.00 | 119,300.00 | 112,900.00 | 115,600.00 | 114,094.51 | -0.60% | 145,149 |
| Feb 3, 2026 | 118,000.00 | 118,200.00 | 112,700.00 | 116,300.00 | 114,785.40 | 2.74% | 187,323 |
| Feb 2, 2026 | 119,400.00 | 125,000.00 | 113,000.00 | 113,200.00 | 111,725.77 | -10.66% | 244,430 |
| Jan 30, 2026 | 121,100.00 | 132,500.00 | 119,900.00 | 126,700.00 | 125,049.95 | 4.71% | 294,012 |
| Jan 29, 2026 | 128,000.00 | 129,800.00 | 113,000.00 | 121,000.00 | 119,424.19 | -3.97% | 361,274 |
| Jan 28, 2026 | 115,700.00 | 127,000.00 | 112,500.00 | 126,000.00 | 124,359.07 | 11.01% | 308,482 |
| Jan 27, 2026 | 106,000.00 | 114,300.00 | 104,500.00 | 113,500.00 | 112,021.86 | 6.27% | 250,306 |
| Jan 26, 2026 | 100,000.00 | 108,000.00 | 99,900.00 | 106,800.00 | 105,409.12 | 7.34% | 281,024 |
| Jan 23, 2026 | 97,800.00 | 100,500.00 | 95,900.00 | 99,500.00 | 98,204.19 | 1.74% | 155,304 |
| Jan 22, 2026 | 100,300.00 | 100,300.00 | 94,900.00 | 97,800.00 | 96,526.33 | -0.61% | 141,828 |
| Jan 21, 2026 | 92,700.00 | 99,400.00 | 91,600.00 | 98,400.00 | 97,118.51 | 3.47% | 153,038 |
| Jan 20, 2026 | 99,300.00 | 99,300.00 | 93,300.00 | 95,100.00 | 93,861.49 | -4.52% | 115,018 |
| Jan 19, 2026 | 98,000.00 | 101,300.00 | 95,200.00 | 99,600.00 | 98,302.88 | 0.61% | 120,091 |
| Jan 16, 2026 | 100,400.00 | 104,000.00 | 97,000.00 | 99,000.00 | 97,710.70 | 3.02% | 229,315 |
| Jan 15, 2026 | 94,600.00 | 98,100.00 | 92,000.00 | 96,100.00 | 94,848.47 | 1.59% | 92,561 |
| Jan 14, 2026 | 92,300.00 | 95,300.00 | 91,400.00 | 94,600.00 | 93,368.00 | 2.16% | 69,676 |
| Jan 13, 2026 | 94,600.00 | 95,800.00 | 90,700.00 | 92,600.00 | 91,394.05 | -1.28% | 107,273 |
| Jan 12, 2026 | 97,100.00 | 97,200.00 | 92,400.00 | 93,800.00 | 92,578.42 | -1.57% | 104,181 |
| Jan 9, 2026 | 96,100.00 | 98,300.00 | 93,200.00 | 95,300.00 | 94,058.88 | -1.85% | 166,140 |
| Jan 8, 2026 | 97,000.00 | 102,500.00 | 96,600.00 | 97,100.00 | 95,835.44 | -0.82% | 138,907 |
| Jan 7, 2026 | 103,700.00 | 103,800.00 | 96,400.00 | 97,900.00 | 96,625.02 | -4.58% | 193,894 |
| Jan 6, 2026 | 97,000.00 | 102,700.00 | 95,100.00 | 102,600.00 | 101,263.81 | 6.99% | 273,575 |
| Jan 5, 2026 | 97,600.00 | 97,600.00 | 93,300.00 | 95,900.00 | 94,651.07 | 1.16% | 200,698 |
| Jan 2, 2026 | 88,000.00 | 95,100.00 | 86,000.00 | 94,800.00 | 93,565.40 | 7.24% | 178,678 |
| Dec 30, 2025 | 86,500.00 | 89,800.00 | 86,100.00 | 88,400.00 | 87,248.74 | 1.26% | 81,535 |
| Dec 29, 2025 | 89,500.00 | 89,600.00 | 86,000.00 | 87,300.00 | 86,163.07 | - | 220,414 |
| Dec 26, 2025 | 86,800.00 | 88,000.00 | 85,900.00 | 87,300.00 | 86,163.07 | 1.39% | 101,710 |
| Dec 24, 2025 | 87,200.00 | 87,800.00 | 85,600.00 | 86,100.00 | 84,978.70 | -0.81% | 61,078 |
| Dec 23, 2025 | 89,500.00 | 89,600.00 | 84,700.00 | 86,800.00 | 85,669.58 | -3.02% | 118,124 |
| Dec 22, 2025 | 85,800.00 | 89,500.00 | 85,800.00 | 89,500.00 | 88,334.42 | 6.55% | 117,408 |
| Dec 19, 2025 | 84,000.00 | 85,000.00 | 82,400.00 | 84,000.00 | 82,906.05 | 1.94% | 57,582 |
| Dec 18, 2025 | 82,500.00 | 83,400.00 | 81,200.00 | 82,400.00 | 81,326.88 | -2.25% | 54,905 |
| Dec 17, 2025 | 82,100.00 | 84,900.00 | 81,400.00 | 84,300.00 | 83,202.14 | 2.93% | 81,763 |
| Dec 16, 2025 | 83,600.00 | 83,800.00 | 81,700.00 | 81,900.00 | 80,833.40 | -2.62% | 78,088 |
| Dec 15, 2025 | 83,100.00 | 85,000.00 | 81,900.00 | 84,100.00 | 83,004.74 | -1.98% | 72,764 |
| Dec 12, 2025 | 84,800.00 | 85,800.00 | 83,700.00 | 85,800.00 | 84,682.60 | 1.30% | 70,161 |
| Dec 11, 2025 | 87,100.00 | 87,200.00 | 84,000.00 | 84,700.00 | 83,596.93 | -1.85% | 110,028 |
| Dec 10, 2025 | 88,400.00 | 90,100.00 | 86,200.00 | 86,300.00 | 85,176.09 | -1.93% | 59,779 |
| Dec 9, 2025 | 89,300.00 | 90,100.00 | 87,300.00 | 88,000.00 | 86,853.95 | -2.00% | 82,441 |
| Dec 8, 2025 | 88,000.00 | 90,000.00 | 87,400.00 | 89,800.00 | 88,630.51 | 3.82% | 109,618 |
| Dec 5, 2025 | 86,200.00 | 86,800.00 | 83,000.00 | 86,500.00 | 85,373.49 | 1.17% | 116,393 |
| Dec 4, 2025 | 88,700.00 | 88,900.00 | 84,500.00 | 85,500.00 | 84,386.51 | -4.58% | 153,792 |
| Dec 3, 2025 | 91,300.00 | 91,400.00 | 88,400.00 | 89,600.00 | 88,433.12 | 0.90% | 81,264 |
| Dec 2, 2025 | 90,700.00 | 90,700.00 | 87,400.00 | 88,800.00 | 87,643.53 | -0.22% | 92,646 |
| Dec 1, 2025 | 89,200.00 | 91,300.00 | 86,000.00 | 89,000.00 | 87,840.93 | 2.65% | 181,616 |