Mecaro Co., Ltd. (KOSDAQ:241770)
South Korea
· Delayed Price · Currency is KRW 40,600
+600 (1.50%)
At close: Apr 28, 2026
Mecaro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 39,500.00 | 41,250.00 | 38,350.00 | 38,700.00 | 38,700.00 | -4.68% | 75,714 |
| Apr 28, 2026 | 40,000.00 | 40,700.00 | 38,250.00 | 40,600.00 | 40,600.00 | 1.50% | 41,173 |
| Apr 27, 2026 | 40,400.00 | 40,700.00 | 39,050.00 | 40,000.00 | 40,000.00 | -0.50% | 35,059 |
| Apr 24, 2026 | 40,900.00 | 42,000.00 | 39,800.00 | 40,200.00 | 40,200.00 | -2.19% | 40,135 |
| Apr 23, 2026 | 42,900.00 | 42,900.00 | 40,250.00 | 41,100.00 | 41,100.00 | -2.49% | 47,217 |
| Apr 22, 2026 | 40,300.00 | 43,000.00 | 40,300.00 | 42,150.00 | 42,150.00 | 7.94% | 90,464 |
| Apr 21, 2026 | 39,700.00 | 39,950.00 | 37,850.00 | 39,050.00 | 39,050.00 | -0.64% | 31,992 |
| Apr 20, 2026 | 38,050.00 | 39,800.00 | 37,400.00 | 39,300.00 | 39,300.00 | 2.21% | 43,817 |
| Apr 17, 2026 | 38,850.00 | 39,150.00 | 38,000.00 | 38,450.00 | 38,450.00 | -1.03% | 32,245 |
| Apr 16, 2026 | 38,900.00 | 40,200.00 | 37,500.00 | 38,850.00 | 38,850.00 | - | 69,861 |
| Apr 15, 2026 | 39,300.00 | 39,550.00 | 37,350.00 | 38,850.00 | 38,850.00 | -0.13% | 48,548 |
| Apr 14, 2026 | 38,500.00 | 40,150.00 | 38,000.00 | 38,900.00 | 38,900.00 | 1.04% | 45,895 |
| Apr 13, 2026 | 37,750.00 | 39,250.00 | 36,950.00 | 38,500.00 | 38,500.00 | 0.92% | 26,722 |
| Apr 10, 2026 | 37,050.00 | 38,400.00 | 36,850.00 | 38,150.00 | 38,150.00 | 3.11% | 24,422 |
| Apr 9, 2026 | 37,600.00 | 37,600.00 | 36,200.00 | 37,000.00 | 37,000.00 | -1.73% | 16,187 |
| Apr 8, 2026 | 36,650.00 | 37,850.00 | 36,650.00 | 37,650.00 | 37,650.00 | 5.46% | 24,676 |
| Apr 7, 2026 | 38,300.00 | 38,450.00 | 34,750.00 | 35,700.00 | 35,700.00 | -4.55% | 30,903 |
| Apr 6, 2026 | 38,500.00 | 38,500.00 | 36,350.00 | 37,400.00 | 37,400.00 | -1.58% | 22,836 |
| Apr 3, 2026 | 38,650.00 | 39,500.00 | 36,650.00 | 38,000.00 | 38,000.00 | -0.26% | 29,749 |
| Apr 2, 2026 | 40,100.00 | 40,500.00 | 37,750.00 | 38,100.00 | 38,100.00 | -4.51% | 52,828 |
| Apr 1, 2026 | 39,000.00 | 39,950.00 | 37,550.00 | 39,900.00 | 39,900.00 | 8.72% | 55,623 |
| Mar 31, 2026 | 36,500.00 | 39,100.00 | 35,150.00 | 36,700.00 | 36,700.00 | 0.27% | 102,785 |
| Mar 30, 2026 | 35,500.00 | 37,450.00 | 33,350.00 | 36,600.00 | 36,600.00 | -1.08% | 30,057 |
| Mar 27, 2026 | 36,300.00 | 37,700.00 | 36,300.00 | 37,000.00 | 37,000.00 | -1.33% | 35,259 |
| Mar 26, 2026 | 37,250.00 | 39,450.00 | 36,450.00 | 37,500.00 | 37,500.00 | 0.67% | 71,775 |
| Mar 25, 2026 | 33,200.00 | 37,750.00 | 32,850.00 | 37,250.00 | 37,250.00 | 12.20% | 107,405 |
| Mar 24, 2026 | 33,600.00 | 33,950.00 | 30,400.00 | 33,200.00 | 32,850.00 | 2.00% | 89,433 |
| Mar 23, 2026 | 33,800.00 | 34,950.00 | 32,000.00 | 32,550.00 | 32,206.85 | -6.33% | 101,799 |
| Mar 20, 2026 | 35,950.00 | 35,950.00 | 33,400.00 | 34,750.00 | 34,383.66 | -5.31% | 126,554 |
| Mar 19, 2026 | 34,700.00 | 37,200.00 | 33,700.00 | 36,700.00 | 36,313.10 | -0.81% | 98,111 |
| Mar 18, 2026 | 30,050.00 | 37,700.00 | 30,050.00 | 37,000.00 | 36,609.94 | 24.37% | 442,006 |
| Mar 17, 2026 | 30,450.00 | 30,550.00 | 29,150.00 | 29,750.00 | 29,436.37 | -3.09% | 48,490 |
| Mar 16, 2026 | 28,000.00 | 31,150.00 | 27,300.00 | 30,700.00 | 30,376.36 | 13.08% | 143,696 |
| Mar 13, 2026 | 27,650.00 | 28,000.00 | 26,600.00 | 27,150.00 | 26,863.78 | -3.21% | 26,115 |
| Mar 12, 2026 | 28,700.00 | 29,450.00 | 27,900.00 | 28,050.00 | 27,754.29 | -3.44% | 26,729 |
| Mar 11, 2026 | 29,050.00 | 29,300.00 | 28,450.00 | 29,050.00 | 28,743.75 | - | 21,603 |
| Mar 10, 2026 | 27,950.00 | 29,300.00 | 27,250.00 | 29,050.00 | 28,743.75 | 7.59% | 30,638 |
| Mar 9, 2026 | 28,100.00 | 28,700.00 | 26,200.00 | 27,000.00 | 26,715.36 | -9.55% | 50,177 |
| Mar 6, 2026 | 29,600.00 | 30,400.00 | 28,050.00 | 29,850.00 | 29,535.32 | 1.36% | 67,929 |
| Mar 5, 2026 | 28,500.00 | 30,200.00 | 27,700.00 | 29,450.00 | 29,139.53 | 9.68% | 60,828 |
| Mar 4, 2026 | 28,300.00 | 29,850.00 | 25,800.00 | 26,850.00 | 26,566.94 | -9.75% | 109,391 |
| Mar 3, 2026 | 27,300.00 | 30,600.00 | 27,200.00 | 29,750.00 | 29,436.37 | 4.20% | 111,757 |
| Feb 27, 2026 | 28,050.00 | 28,800.00 | 27,100.00 | 28,550.00 | 28,249.02 | -1.21% | 58,907 |
| Feb 26, 2026 | 27,350.00 | 29,450.00 | 26,650.00 | 28,900.00 | 28,595.33 | 5.86% | 65,701 |
| Feb 25, 2026 | 26,250.00 | 27,550.00 | 25,500.00 | 27,300.00 | 27,012.20 | 7.27% | 104,098 |
| Feb 24, 2026 | 24,600.00 | 25,750.00 | 24,500.00 | 25,450.00 | 25,181.70 | 2.62% | 52,900 |
| Feb 23, 2026 | 24,700.00 | 25,500.00 | 24,000.00 | 24,800.00 | 24,538.55 | 0.81% | 33,768 |
| Feb 20, 2026 | 25,450.00 | 25,450.00 | 24,500.00 | 24,600.00 | 24,340.66 | -2.19% | 15,335 |
| Feb 19, 2026 | 24,300.00 | 25,450.00 | 23,200.00 | 25,150.00 | 24,884.86 | 7.02% | 44,825 |
| Feb 13, 2026 | 24,500.00 | 24,650.00 | 23,350.00 | 23,500.00 | 23,252.26 | -5.62% | 38,301 |
| Feb 12, 2026 | 25,800.00 | 25,800.00 | 24,750.00 | 24,900.00 | 24,637.50 | -2.16% | 30,220 |
| Feb 11, 2026 | 25,900.00 | 26,000.00 | 24,300.00 | 25,450.00 | 25,181.70 | 1.60% | 42,326 |
| Feb 10, 2026 | 25,950.00 | 26,250.00 | 24,650.00 | 25,050.00 | 24,785.92 | 0.40% | 40,532 |
| Feb 9, 2026 | 24,800.00 | 27,850.00 | 24,550.00 | 24,950.00 | 24,686.97 | 4.39% | 129,574 |
| Feb 6, 2026 | 23,900.00 | 24,000.00 | 22,000.00 | 23,900.00 | 23,648.04 | -3.04% | 32,492 |
| Feb 5, 2026 | 26,700.00 | 26,700.00 | 24,350.00 | 24,650.00 | 24,390.14 | -7.33% | 41,437 |
| Feb 4, 2026 | 24,400.00 | 27,700.00 | 23,850.00 | 26,600.00 | 26,319.58 | 9.69% | 124,650 |
| Feb 3, 2026 | 23,750.00 | 24,550.00 | 23,350.00 | 24,250.00 | 23,994.35 | 3.85% | 25,565 |
| Feb 2, 2026 | 25,800.00 | 25,900.00 | 23,250.00 | 23,350.00 | 23,103.84 | -8.25% | 45,568 |
| Jan 30, 2026 | 23,350.00 | 25,850.00 | 23,050.00 | 25,450.00 | 25,181.70 | 10.17% | 89,086 |
| Jan 29, 2026 | 24,600.00 | 24,750.00 | 22,650.00 | 23,100.00 | 22,856.48 | -3.75% | 31,275 |
| Jan 28, 2026 | 24,450.00 | 24,450.00 | 23,200.00 | 24,000.00 | 23,746.99 | 0.63% | 16,305 |
| Jan 27, 2026 | 23,300.00 | 23,950.00 | 22,700.00 | 23,850.00 | 23,598.57 | 5.07% | 17,834 |
| Jan 26, 2026 | 22,800.00 | 23,250.00 | 22,350.00 | 22,700.00 | 22,460.69 | 0.44% | 10,144 |
| Jan 23, 2026 | 22,400.00 | 23,150.00 | 21,700.00 | 22,600.00 | 22,361.75 | 1.35% | 14,067 |
| Jan 22, 2026 | 22,600.00 | 23,050.00 | 22,200.00 | 22,300.00 | 22,064.91 | -1.33% | 10,204 |
| Jan 21, 2026 | 23,100.00 | 23,250.00 | 22,400.00 | 22,600.00 | 22,361.75 | -2.80% | 9,226 |
| Jan 20, 2026 | 23,250.00 | 23,600.00 | 22,300.00 | 23,250.00 | 23,004.89 | - | 6,954 |
| Jan 19, 2026 | 23,750.00 | 23,750.00 | 22,600.00 | 23,250.00 | 23,004.89 | -0.85% | 10,824 |
| Jan 16, 2026 | 22,750.00 | 23,450.00 | 21,950.00 | 23,450.00 | 23,202.79 | 5.63% | 27,502 |
| Jan 15, 2026 | 23,450.00 | 23,850.00 | 22,200.00 | 22,200.00 | 21,965.96 | -5.53% | 36,706 |
| Jan 14, 2026 | 24,550.00 | 24,550.00 | 23,500.00 | 23,500.00 | 23,252.26 | -5.62% | 13,260 |
| Jan 13, 2026 | 24,650.00 | 25,150.00 | 24,000.00 | 24,900.00 | 24,637.50 | - | 16,243 |
| Jan 12, 2026 | 25,450.00 | 25,450.00 | 24,400.00 | 24,900.00 | 24,637.50 | 0.40% | 15,168 |
| Jan 9, 2026 | 25,300.00 | 25,550.00 | 24,750.00 | 24,800.00 | 24,538.55 | -1.20% | 16,950 |
| Jan 8, 2026 | 25,200.00 | 25,450.00 | 24,650.00 | 25,100.00 | 24,835.39 | -0.59% | 14,789 |
| Jan 7, 2026 | 25,450.00 | 25,650.00 | 24,050.00 | 25,250.00 | 24,983.81 | 1.41% | 22,295 |
| Jan 6, 2026 | 23,550.00 | 25,000.00 | 23,350.00 | 24,900.00 | 24,637.50 | 5.06% | 36,113 |
| Jan 5, 2026 | 24,500.00 | 24,550.00 | 23,350.00 | 23,700.00 | 23,450.15 | -0.84% | 22,181 |
| Jan 2, 2026 | 22,750.00 | 23,900.00 | 22,450.00 | 23,900.00 | 23,648.04 | 3.91% | 19,028 |
| Dec 30, 2025 | 22,200.00 | 23,800.00 | 22,200.00 | 23,000.00 | 22,757.53 | 1.55% | 33,511 |
| Dec 29, 2025 | 22,450.00 | 23,150.00 | 21,400.00 | 22,650.00 | 22,411.22 | 0.89% | 24,780 |
| Dec 26, 2025 | 21,500.00 | 22,750.00 | 21,100.00 | 22,450.00 | 22,213.33 | 5.40% | 43,598 |
| Dec 24, 2025 | 21,000.00 | 21,500.00 | 20,250.00 | 21,300.00 | 21,075.45 | 2.16% | 14,226 |
| Dec 23, 2025 | 21,300.00 | 21,300.00 | 20,750.00 | 20,850.00 | 20,630.20 | -1.42% | 9,739 |
| Dec 22, 2025 | 20,600.00 | 21,250.00 | 20,600.00 | 21,150.00 | 20,927.03 | 3.17% | 21,481 |
| Dec 19, 2025 | 20,450.00 | 20,650.00 | 19,980.00 | 20,500.00 | 20,283.89 | 1.23% | 18,315 |
| Dec 18, 2025 | 20,800.00 | 21,050.00 | 20,000.00 | 20,250.00 | 20,036.52 | -3.57% | 16,176 |
| Dec 17, 2025 | 21,250.00 | 21,300.00 | 20,350.00 | 21,000.00 | 20,778.61 | 0.72% | 26,760 |
| Dec 16, 2025 | 22,350.00 | 22,500.00 | 20,850.00 | 20,850.00 | 20,630.20 | -6.71% | 42,596 |
| Dec 15, 2025 | 22,750.00 | 23,000.00 | 21,750.00 | 22,350.00 | 22,114.38 | -1.76% | 34,369 |
| Dec 12, 2025 | 23,000.00 | 23,000.00 | 22,200.00 | 22,750.00 | 22,510.17 | 0.22% | 15,409 |
| Dec 11, 2025 | 23,250.00 | 23,250.00 | 22,500.00 | 22,700.00 | 22,460.69 | -0.66% | 19,036 |
| Dec 10, 2025 | 22,650.00 | 23,400.00 | 22,350.00 | 22,850.00 | 22,609.11 | 0.88% | 14,546 |
| Dec 9, 2025 | 23,050.00 | 23,300.00 | 22,600.00 | 22,650.00 | 22,411.22 | -2.37% | 13,629 |
| Dec 8, 2025 | 23,900.00 | 24,100.00 | 22,900.00 | 23,200.00 | 22,955.42 | -3.33% | 18,902 |
| Dec 5, 2025 | 23,850.00 | 24,100.00 | 22,850.00 | 24,000.00 | 23,746.99 | 1.48% | 19,200 |
| Dec 4, 2025 | 23,950.00 | 24,100.00 | 23,250.00 | 23,650.00 | 23,400.68 | -0.42% | 16,890 |
| Dec 3, 2025 | 23,800.00 | 24,000.00 | 23,150.00 | 23,750.00 | 23,499.62 | 1.50% | 25,870 |
| Dec 2, 2025 | 23,100.00 | 23,800.00 | 22,450.00 | 23,400.00 | 23,153.31 | 0.65% | 29,335 |