Mecaro Co., Ltd. (KOSDAQ:241770)
South Korea
· Delayed Price · Currency is KRW 27,000
-2,850 (-9.55%)
At close: Mar 9, 2026
Mecaro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28,100.00 | 28,700.00 | 26,200.00 | 27,000.00 | 27,000.00 | -9.55% | 50,177 |
| Mar 6, 2026 | 29,600.00 | 30,400.00 | 28,050.00 | 29,850.00 | 29,850.00 | 1.36% | 67,929 |
| Mar 5, 2026 | 28,500.00 | 30,200.00 | 27,700.00 | 29,450.00 | 29,450.00 | 9.68% | 60,828 |
| Mar 4, 2026 | 28,300.00 | 29,850.00 | 25,800.00 | 26,850.00 | 26,850.00 | -9.75% | 109,391 |
| Mar 3, 2026 | 27,300.00 | 30,600.00 | 27,200.00 | 29,750.00 | 29,750.00 | 4.20% | 111,757 |
| Feb 27, 2026 | 28,050.00 | 28,800.00 | 27,100.00 | 28,550.00 | 28,550.00 | -1.21% | 58,907 |
| Feb 26, 2026 | 27,350.00 | 29,450.00 | 26,650.00 | 28,900.00 | 28,900.00 | 5.86% | 65,701 |
| Feb 25, 2026 | 26,250.00 | 27,550.00 | 25,500.00 | 27,300.00 | 27,300.00 | 7.27% | 104,098 |
| Feb 24, 2026 | 24,600.00 | 25,750.00 | 24,500.00 | 25,450.00 | 25,450.00 | 2.62% | 52,900 |
| Feb 23, 2026 | 24,700.00 | 25,500.00 | 24,000.00 | 24,800.00 | 24,800.00 | 0.81% | 33,768 |
| Feb 20, 2026 | 25,450.00 | 25,450.00 | 24,500.00 | 24,600.00 | 24,600.00 | -2.19% | 15,335 |
| Feb 19, 2026 | 24,300.00 | 25,450.00 | 23,200.00 | 25,150.00 | 25,150.00 | 7.02% | 44,825 |
| Feb 13, 2026 | 24,500.00 | 24,650.00 | 23,350.00 | 23,500.00 | 23,500.00 | -5.62% | 38,301 |
| Feb 12, 2026 | 25,800.00 | 25,800.00 | 24,750.00 | 24,900.00 | 24,900.00 | -2.16% | 30,220 |
| Feb 11, 2026 | 25,900.00 | 26,000.00 | 24,300.00 | 25,450.00 | 25,450.00 | 1.60% | 42,326 |
| Feb 10, 2026 | 25,950.00 | 26,250.00 | 24,650.00 | 25,050.00 | 25,050.00 | 0.40% | 40,532 |
| Feb 9, 2026 | 24,800.00 | 27,850.00 | 24,550.00 | 24,950.00 | 24,950.00 | 4.39% | 129,574 |
| Feb 6, 2026 | 23,900.00 | 24,000.00 | 22,000.00 | 23,900.00 | 23,900.00 | -3.04% | 32,492 |
| Feb 5, 2026 | 26,700.00 | 26,700.00 | 24,350.00 | 24,650.00 | 24,650.00 | -7.33% | 41,437 |
| Feb 4, 2026 | 24,400.00 | 27,700.00 | 23,850.00 | 26,600.00 | 26,600.00 | 9.69% | 124,650 |
| Feb 3, 2026 | 23,750.00 | 24,550.00 | 23,350.00 | 24,250.00 | 24,250.00 | 3.85% | 25,565 |
| Feb 2, 2026 | 25,800.00 | 25,900.00 | 23,250.00 | 23,350.00 | 23,350.00 | -8.25% | 45,568 |
| Jan 30, 2026 | 23,350.00 | 25,850.00 | 23,050.00 | 25,450.00 | 25,450.00 | 10.17% | 89,086 |
| Jan 29, 2026 | 24,600.00 | 24,750.00 | 22,650.00 | 23,100.00 | 23,100.00 | -3.75% | 31,275 |
| Jan 28, 2026 | 24,450.00 | 24,450.00 | 23,200.00 | 24,000.00 | 24,000.00 | 0.63% | 16,305 |
| Jan 27, 2026 | 23,300.00 | 23,950.00 | 22,700.00 | 23,850.00 | 23,850.00 | 5.07% | 17,834 |
| Jan 26, 2026 | 22,800.00 | 23,250.00 | 22,350.00 | 22,700.00 | 22,700.00 | 0.44% | 10,144 |
| Jan 23, 2026 | 22,400.00 | 23,150.00 | 21,700.00 | 22,600.00 | 22,600.00 | 1.35% | 14,067 |
| Jan 22, 2026 | 22,600.00 | 23,050.00 | 22,200.00 | 22,300.00 | 22,300.00 | -1.33% | 10,204 |
| Jan 21, 2026 | 23,100.00 | 23,250.00 | 22,400.00 | 22,600.00 | 22,600.00 | -2.80% | 9,226 |
| Jan 20, 2026 | 23,250.00 | 23,600.00 | 22,300.00 | 23,250.00 | 23,250.00 | - | 6,954 |
| Jan 19, 2026 | 23,750.00 | 23,750.00 | 22,600.00 | 23,250.00 | 23,250.00 | -0.85% | 10,824 |
| Jan 16, 2026 | 22,750.00 | 23,450.00 | 21,950.00 | 23,450.00 | 23,450.00 | 5.63% | 27,502 |
| Jan 15, 2026 | 23,450.00 | 23,850.00 | 22,200.00 | 22,200.00 | 22,200.00 | -5.53% | 36,706 |
| Jan 14, 2026 | 24,550.00 | 24,550.00 | 23,500.00 | 23,500.00 | 23,500.00 | -5.62% | 13,260 |
| Jan 13, 2026 | 24,650.00 | 25,150.00 | 24,000.00 | 24,900.00 | 24,900.00 | - | 16,243 |
| Jan 12, 2026 | 25,450.00 | 25,450.00 | 24,400.00 | 24,900.00 | 24,900.00 | 0.40% | 15,168 |
| Jan 9, 2026 | 25,300.00 | 25,550.00 | 24,750.00 | 24,800.00 | 24,800.00 | -1.20% | 16,950 |
| Jan 8, 2026 | 25,200.00 | 25,450.00 | 24,650.00 | 25,100.00 | 25,100.00 | -0.59% | 14,789 |
| Jan 7, 2026 | 25,450.00 | 25,650.00 | 24,050.00 | 25,250.00 | 25,250.00 | 1.41% | 22,295 |
| Jan 6, 2026 | 23,550.00 | 25,000.00 | 23,350.00 | 24,900.00 | 24,900.00 | 5.06% | 36,113 |
| Jan 5, 2026 | 24,500.00 | 24,550.00 | 23,350.00 | 23,700.00 | 23,700.00 | -0.84% | 22,181 |
| Jan 2, 2026 | 22,750.00 | 23,900.00 | 22,450.00 | 23,900.00 | 23,900.00 | 3.91% | 19,028 |
| Dec 30, 2025 | 22,200.00 | 23,800.00 | 22,200.00 | 23,000.00 | 23,000.00 | 1.55% | 25,753 |
| Dec 29, 2025 | 22,450.00 | 23,150.00 | 21,400.00 | 22,650.00 | 22,650.00 | 0.89% | 24,757 |
| Dec 26, 2025 | 21,500.00 | 22,750.00 | 21,100.00 | 22,450.00 | 22,450.00 | 5.40% | 43,514 |
| Dec 24, 2025 | 21,000.00 | 21,500.00 | 20,250.00 | 21,300.00 | 21,300.00 | 2.16% | 14,226 |
| Dec 23, 2025 | 21,300.00 | 21,300.00 | 20,750.00 | 20,850.00 | 20,850.00 | -1.42% | 9,735 |
| Dec 22, 2025 | 20,600.00 | 21,250.00 | 20,600.00 | 21,150.00 | 21,150.00 | 3.17% | 21,481 |
| Dec 19, 2025 | 20,450.00 | 20,650.00 | 19,980.00 | 20,500.00 | 20,500.00 | 1.23% | 18,315 |
| Dec 18, 2025 | 20,800.00 | 21,050.00 | 20,000.00 | 20,250.00 | 20,250.00 | -3.57% | 16,176 |
| Dec 17, 2025 | 21,250.00 | 21,300.00 | 20,350.00 | 21,000.00 | 21,000.00 | 0.72% | 26,748 |
| Dec 16, 2025 | 22,350.00 | 22,500.00 | 20,850.00 | 20,850.00 | 20,850.00 | -6.71% | 42,595 |
| Dec 15, 2025 | 22,750.00 | 23,000.00 | 21,750.00 | 22,350.00 | 22,350.00 | -1.76% | 34,364 |
| Dec 12, 2025 | 23,000.00 | 23,000.00 | 22,200.00 | 22,750.00 | 22,750.00 | 0.22% | 15,375 |
| Dec 11, 2025 | 23,250.00 | 23,250.00 | 22,500.00 | 22,700.00 | 22,700.00 | -0.66% | 19,034 |
| Dec 10, 2025 | 22,650.00 | 23,400.00 | 22,350.00 | 22,850.00 | 22,850.00 | 0.88% | 14,546 |
| Dec 9, 2025 | 23,050.00 | 23,300.00 | 22,600.00 | 22,650.00 | 22,650.00 | -2.37% | 13,629 |
| Dec 8, 2025 | 23,900.00 | 24,100.00 | 22,900.00 | 23,200.00 | 23,200.00 | -3.33% | 18,902 |
| Dec 5, 2025 | 23,850.00 | 24,100.00 | 22,850.00 | 24,000.00 | 24,000.00 | 1.48% | 19,199 |
| Dec 4, 2025 | 23,950.00 | 24,100.00 | 23,250.00 | 23,650.00 | 23,650.00 | -0.42% | 16,890 |
| Dec 3, 2025 | 23,800.00 | 24,000.00 | 23,150.00 | 23,750.00 | 23,750.00 | 1.50% | 25,837 |
| Dec 2, 2025 | 23,100.00 | 23,800.00 | 22,450.00 | 23,400.00 | 23,400.00 | 0.65% | 29,302 |
| Dec 1, 2025 | 22,650.00 | 23,250.00 | 22,200.00 | 23,250.00 | 23,250.00 | 3.79% | 39,249 |
| Nov 28, 2025 | 21,450.00 | 22,450.00 | 21,400.00 | 22,400.00 | 22,400.00 | 4.67% | 26,909 |
| Nov 27, 2025 | 21,600.00 | 21,800.00 | 20,950.00 | 21,400.00 | 21,400.00 | -0.93% | 22,786 |
| Nov 26, 2025 | 21,500.00 | 22,000.00 | 21,050.00 | 21,600.00 | 21,600.00 | 0.47% | 14,094 |
| Nov 25, 2025 | 21,750.00 | 22,000.00 | 21,050.00 | 21,500.00 | 21,500.00 | 1.90% | 15,920 |
| Nov 24, 2025 | 22,300.00 | 22,300.00 | 20,650.00 | 21,100.00 | 21,100.00 | -2.31% | 32,850 |
| Nov 21, 2025 | 22,600.00 | 22,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | -7.30% | 42,476 |
| Nov 20, 2025 | 22,800.00 | 24,150.00 | 22,600.00 | 23,300.00 | 23,300.00 | 5.67% | 45,050 |
| Nov 19, 2025 | 22,800.00 | 22,800.00 | 21,500.00 | 22,050.00 | 22,050.00 | 0.23% | 44,156 |
| Nov 18, 2025 | 24,150.00 | 24,150.00 | 21,800.00 | 22,000.00 | 22,000.00 | -9.09% | 91,359 |
| Nov 17, 2025 | 26,800.00 | 28,050.00 | 21,500.00 | 24,200.00 | 24,200.00 | -9.87% | 224,636 |
| Nov 14, 2025 | 25,900.00 | 27,400.00 | 25,600.00 | 26,850.00 | 26,850.00 | 0.75% | 46,209 |
| Nov 13, 2025 | 26,500.00 | 27,150.00 | 26,200.00 | 26,650.00 | 26,650.00 | 0.76% | 26,076 |
| Nov 12, 2025 | 26,700.00 | 26,700.00 | 25,400.00 | 26,450.00 | 26,450.00 | 1.34% | 17,114 |
| Nov 11, 2025 | 26,400.00 | 26,400.00 | 25,500.00 | 26,100.00 | 26,100.00 | -0.76% | 20,174 |
| Nov 10, 2025 | 25,100.00 | 26,750.00 | 25,100.00 | 26,300.00 | 26,300.00 | 4.99% | 33,466 |
| Nov 7, 2025 | 25,800.00 | 25,900.00 | 24,550.00 | 25,050.00 | 25,050.00 | -4.02% | 28,506 |
| Nov 6, 2025 | 25,900.00 | 26,350.00 | 25,200.00 | 26,100.00 | 26,100.00 | 2.76% | 20,643 |
| Nov 5, 2025 | 26,500.00 | 26,550.00 | 24,550.00 | 25,400.00 | 25,400.00 | -4.87% | 40,219 |
| Nov 4, 2025 | 26,900.00 | 26,950.00 | 26,000.00 | 26,700.00 | 26,700.00 | 0.75% | 18,894 |
| Nov 3, 2025 | 26,300.00 | 26,950.00 | 25,500.00 | 26,500.00 | 26,500.00 | 0.76% | 41,974 |
| Oct 31, 2025 | 28,150.00 | 28,150.00 | 25,900.00 | 26,300.00 | 26,300.00 | -8.04% | 83,779 |
| Oct 30, 2025 | 28,100.00 | 28,600.00 | 27,300.00 | 28,600.00 | 28,600.00 | 1.78% | 84,379 |
| Oct 29, 2025 | 25,450.00 | 28,750.00 | 25,350.00 | 28,100.00 | 28,100.00 | 10.41% | 140,731 |
| Oct 28, 2025 | 25,350.00 | 25,950.00 | 24,900.00 | 25,450.00 | 25,450.00 | 0.39% | 63,487 |
| Oct 27, 2025 | 24,250.00 | 25,800.00 | 24,250.00 | 25,350.00 | 25,350.00 | 5.85% | 102,294 |
| Oct 24, 2025 | 24,400.00 | 25,100.00 | 23,650.00 | 23,950.00 | 23,950.00 | 1.70% | 69,463 |
| Oct 23, 2025 | 23,450.00 | 24,400.00 | 23,000.00 | 23,550.00 | 23,550.00 | 1.51% | 54,681 |
| Oct 22, 2025 | 22,750.00 | 23,650.00 | 22,400.00 | 23,200.00 | 23,200.00 | 2.20% | 46,398 |
| Oct 21, 2025 | 23,000.00 | 23,550.00 | 22,300.00 | 22,700.00 | 22,700.00 | -1.30% | 61,429 |
| Oct 20, 2025 | 22,650.00 | 24,450.00 | 22,500.00 | 23,000.00 | 23,000.00 | 0.22% | 69,386 |
| Oct 17, 2025 | 24,850.00 | 24,850.00 | 22,700.00 | 22,950.00 | 22,950.00 | -10.18% | 137,865 |
| Oct 16, 2025 | 21,900.00 | 26,500.00 | 21,350.00 | 25,550.00 | 25,550.00 | 18.56% | 519,266 |
| Oct 15, 2025 | 21,100.00 | 22,500.00 | 20,050.00 | 21,550.00 | 21,550.00 | 2.13% | 159,960 |
| Oct 14, 2025 | 20,650.00 | 21,100.00 | 20,050.00 | 21,100.00 | 21,100.00 | 2.43% | 84,743 |
| Oct 13, 2025 | 19,300.00 | 20,600.00 | 19,220.00 | 20,600.00 | 20,600.00 | 3.52% | 64,048 |
| Oct 10, 2025 | 21,100.00 | 22,100.00 | 19,420.00 | 19,900.00 | 19,900.00 | -2.69% | 177,120 |