MOCOMSYS, Inc. (KOSDAQ:333050)
South Korea
· Delayed Price · Currency is KRW 1,175.00
+129.00 (12.33%)
At close: Mar 6, 2026
MOCOMSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,046.00 | 1,176.00 | 1,040.00 | 1,175.00 | 1,175.00 | 12.33% | 254,402 |
| Mar 5, 2026 | 1,020.00 | 1,099.00 | 1,020.00 | 1,046.00 | 1,046.00 | 2.55% | 211,390 |
| Mar 4, 2026 | 1,125.00 | 1,125.00 | 997.00 | 1,020.00 | 1,020.00 | -10.29% | 258,090 |
| Mar 3, 2026 | 1,186.00 | 1,186.00 | 1,137.00 | 1,137.00 | 1,137.00 | -4.61% | 152,861 |
| Feb 27, 2026 | 1,224.00 | 1,229.00 | 1,142.00 | 1,192.00 | 1,192.00 | -2.61% | 170,790 |
| Feb 26, 2026 | 1,223.00 | 1,233.00 | 1,200.00 | 1,224.00 | 1,224.00 | 0.08% | 81,458 |
| Feb 25, 2026 | 1,228.00 | 1,232.00 | 1,213.00 | 1,223.00 | 1,223.00 | 0.16% | 55,968 |
| Feb 24, 2026 | 1,228.00 | 1,230.00 | 1,213.00 | 1,221.00 | 1,221.00 | -0.57% | 26,199 |
| Feb 23, 2026 | 1,235.00 | 1,235.00 | 1,220.00 | 1,228.00 | 1,228.00 | -0.65% | 42,430 |
| Feb 20, 2026 | 1,194.00 | 1,248.00 | 1,194.00 | 1,236.00 | 1,236.00 | -0.96% | 63,762 |
| Feb 19, 2026 | 1,269.00 | 1,273.00 | 1,239.00 | 1,248.00 | 1,248.00 | -1.65% | 25,732 |
| Feb 13, 2026 | 1,291.00 | 1,291.00 | 1,243.00 | 1,269.00 | 1,269.00 | -0.86% | 51,098 |
| Feb 12, 2026 | 1,268.00 | 1,295.00 | 1,252.00 | 1,280.00 | 1,280.00 | 0.95% | 79,352 |
| Feb 11, 2026 | 1,250.00 | 1,277.00 | 1,230.00 | 1,268.00 | 1,268.00 | 2.18% | 55,282 |
| Feb 10, 2026 | 1,236.00 | 1,245.00 | 1,225.00 | 1,241.00 | 1,241.00 | 0.98% | 41,409 |
| Feb 9, 2026 | 1,219.00 | 1,257.00 | 1,212.00 | 1,229.00 | 1,229.00 | 0.90% | 70,644 |
| Feb 6, 2026 | 1,211.00 | 1,226.00 | 1,191.00 | 1,218.00 | 1,218.00 | -0.25% | 121,377 |
| Feb 5, 2026 | 1,238.00 | 1,251.00 | 1,210.00 | 1,221.00 | 1,221.00 | -1.77% | 99,276 |
| Feb 4, 2026 | 1,292.00 | 1,293.00 | 1,231.00 | 1,243.00 | 1,243.00 | -3.34% | 125,349 |
| Feb 3, 2026 | 1,258.00 | 1,300.00 | 1,248.00 | 1,286.00 | 1,286.00 | 2.06% | 20,218 |
| Feb 2, 2026 | 1,284.00 | 1,284.00 | 1,230.00 | 1,260.00 | 1,260.00 | -1.87% | 59,311 |
| Jan 30, 2026 | 1,260.00 | 1,297.00 | 1,232.00 | 1,284.00 | 1,284.00 | 1.74% | 153,378 |
| Jan 29, 2026 | 1,289.00 | 1,289.00 | 1,231.00 | 1,262.00 | 1,262.00 | -2.09% | 142,266 |
| Jan 28, 2026 | 1,290.00 | 1,307.00 | 1,274.00 | 1,289.00 | 1,289.00 | - | 65,786 |
| Jan 27, 2026 | 1,300.00 | 1,309.00 | 1,261.00 | 1,289.00 | 1,289.00 | -0.85% | 93,078 |
| Jan 26, 2026 | 1,298.00 | 1,306.00 | 1,257.00 | 1,300.00 | 1,300.00 | 0.15% | 55,077 |
| Jan 23, 2026 | 1,279.00 | 1,300.00 | 1,245.00 | 1,298.00 | 1,298.00 | 1.88% | 185,102 |
| Jan 22, 2026 | 1,266.00 | 1,297.00 | 1,250.00 | 1,274.00 | 1,274.00 | -0.08% | 68,533 |
| Jan 21, 2026 | 1,244.00 | 1,290.00 | 1,231.00 | 1,275.00 | 1,275.00 | 2.49% | 63,697 |
| Jan 20, 2026 | 1,210.00 | 1,247.00 | 1,192.00 | 1,244.00 | 1,244.00 | 2.81% | 121,454 |
| Jan 19, 2026 | 1,228.00 | 1,228.00 | 1,204.00 | 1,210.00 | 1,210.00 | -0.82% | 124,373 |
| Jan 16, 2026 | 1,240.00 | 1,255.00 | 1,210.00 | 1,220.00 | 1,220.00 | -1.29% | 159,398 |
| Jan 15, 2026 | 1,256.00 | 1,270.00 | 1,220.00 | 1,236.00 | 1,236.00 | -1.75% | 56,763 |
| Jan 14, 2026 | 1,264.00 | 1,264.00 | 1,246.00 | 1,258.00 | 1,258.00 | -0.47% | 34,784 |
| Jan 13, 2026 | 1,261.00 | 1,268.00 | 1,240.00 | 1,264.00 | 1,264.00 | 0.24% | 21,952 |
| Jan 12, 2026 | 1,236.00 | 1,309.00 | 1,236.00 | 1,261.00 | 1,261.00 | 2.02% | 29,937 |
| Jan 9, 2026 | 1,243.00 | 1,243.00 | 1,211.00 | 1,236.00 | 1,236.00 | 0.57% | 52,129 |
| Jan 8, 2026 | 1,274.00 | 1,274.00 | 1,226.00 | 1,229.00 | 1,229.00 | -3.23% | 122,736 |
| Jan 7, 2026 | 1,275.00 | 1,282.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.70% | 48,615 |
| Jan 6, 2026 | 1,290.00 | 1,317.00 | 1,277.00 | 1,279.00 | 1,279.00 | -0.85% | 34,753 |
| Jan 5, 2026 | 1,294.00 | 1,294.00 | 1,281.00 | 1,290.00 | 1,290.00 | -0.31% | 22,526 |
| Jan 2, 2026 | 1,299.00 | 1,301.00 | 1,275.00 | 1,294.00 | 1,294.00 | - | 38,444 |
| Dec 30, 2025 | 1,290.00 | 1,298.00 | 1,280.00 | 1,294.00 | 1,294.00 | 0.31% | 29,736 |
| Dec 29, 2025 | 1,294.00 | 1,294.00 | 1,280.00 | 1,290.00 | 1,290.00 | -0.31% | 35,904 |
| Dec 26, 2025 | 1,291.00 | 1,315.00 | 1,280.00 | 1,294.00 | 1,278.00 | 0.08% | 86,086 |
| Dec 24, 2025 | 1,285.00 | 1,314.00 | 1,273.00 | 1,293.00 | 1,277.01 | 0.47% | 97,850 |
| Dec 23, 2025 | 1,320.00 | 1,346.00 | 1,287.00 | 1,287.00 | 1,271.09 | -3.31% | 91,349 |
| Dec 22, 2025 | 1,322.00 | 1,350.00 | 1,313.00 | 1,331.00 | 1,314.54 | 0.23% | 95,395 |
| Dec 19, 2025 | 1,315.00 | 1,331.00 | 1,306.00 | 1,328.00 | 1,311.58 | 0.68% | 37,664 |
| Dec 18, 2025 | 1,305.00 | 1,337.00 | 1,305.00 | 1,319.00 | 1,302.69 | -0.60% | 21,070 |
| Dec 17, 2025 | 1,340.00 | 1,358.00 | 1,271.00 | 1,327.00 | 1,310.59 | -0.97% | 58,302 |
| Dec 16, 2025 | 1,351.00 | 1,359.00 | 1,330.00 | 1,340.00 | 1,323.43 | -0.74% | 15,569 |
| Dec 15, 2025 | 1,347.00 | 1,357.00 | 1,339.00 | 1,350.00 | 1,333.31 | 0.07% | 15,524 |
| Dec 12, 2025 | 1,347.00 | 1,354.00 | 1,324.00 | 1,349.00 | 1,332.32 | 1.28% | 19,758 |
| Dec 11, 2025 | 1,333.00 | 1,345.00 | 1,322.00 | 1,332.00 | 1,315.53 | -0.22% | 20,697 |
| Dec 10, 2025 | 1,330.00 | 1,348.00 | 1,317.00 | 1,335.00 | 1,318.49 | -0.82% | 29,236 |
| Dec 9, 2025 | 1,329.00 | 1,375.00 | 1,308.00 | 1,346.00 | 1,329.36 | 0.45% | 145,560 |
| Dec 8, 2025 | 1,375.00 | 1,378.00 | 1,340.00 | 1,340.00 | 1,323.43 | -2.47% | 24,946 |
| Dec 5, 2025 | 1,347.00 | 1,374.00 | 1,335.00 | 1,374.00 | 1,357.01 | 1.25% | 39,941 |
| Dec 4, 2025 | 1,364.00 | 1,375.00 | 1,342.00 | 1,357.00 | 1,340.22 | -0.51% | 23,648 |
| Dec 3, 2025 | 1,343.00 | 1,374.00 | 1,335.00 | 1,364.00 | 1,347.13 | 1.56% | 17,840 |
| Dec 2, 2025 | 1,352.00 | 1,377.00 | 1,341.00 | 1,343.00 | 1,326.39 | 0.15% | 44,917 |
| Dec 1, 2025 | 1,333.00 | 1,353.00 | 1,329.00 | 1,341.00 | 1,324.42 | 0.45% | 42,034 |
| Nov 28, 2025 | 1,317.00 | 1,336.00 | 1,302.00 | 1,335.00 | 1,318.49 | 1.68% | 51,185 |
| Nov 27, 2025 | 1,315.00 | 1,327.00 | 1,305.00 | 1,313.00 | 1,296.77 | -0.15% | 26,748 |
| Nov 26, 2025 | 1,315.00 | 1,339.00 | 1,313.00 | 1,315.00 | 1,298.74 | - | 67,960 |
| Nov 25, 2025 | 1,328.00 | 1,346.00 | 1,312.00 | 1,315.00 | 1,298.74 | -1.79% | 71,554 |
| Nov 24, 2025 | 1,360.00 | 1,374.00 | 1,325.00 | 1,339.00 | 1,322.44 | -2.62% | 65,995 |
| Nov 21, 2025 | 1,377.00 | 1,377.00 | 1,318.00 | 1,375.00 | 1,358.00 | -0.22% | 110,670 |
| Nov 20, 2025 | 1,359.00 | 1,383.00 | 1,359.00 | 1,378.00 | 1,360.96 | 1.40% | 79,330 |
| Nov 19, 2025 | 1,357.00 | 1,390.00 | 1,330.00 | 1,359.00 | 1,342.20 | 0.15% | 93,136 |
| Nov 18, 2025 | 1,388.00 | 1,404.00 | 1,340.00 | 1,357.00 | 1,340.22 | -3.35% | 148,634 |
| Nov 17, 2025 | 1,400.00 | 1,408.00 | 1,375.00 | 1,404.00 | 1,386.64 | -0.92% | 89,710 |
| Nov 14, 2025 | 1,445.00 | 1,461.00 | 1,354.00 | 1,417.00 | 1,399.48 | -4.26% | 114,927 |
| Nov 13, 2025 | 1,469.00 | 1,482.00 | 1,449.00 | 1,480.00 | 1,461.70 | -0.20% | 32,282 |
| Nov 12, 2025 | 1,454.00 | 1,505.00 | 1,440.00 | 1,483.00 | 1,464.66 | 3.42% | 80,751 |
| Nov 11, 2025 | 1,446.00 | 1,470.00 | 1,412.00 | 1,434.00 | 1,416.27 | -0.28% | 39,839 |
| Nov 10, 2025 | 1,421.00 | 1,450.00 | 1,401.00 | 1,438.00 | 1,420.22 | 1.20% | 24,176 |
| Nov 7, 2025 | 1,449.00 | 1,449.00 | 1,400.00 | 1,421.00 | 1,403.43 | -2.00% | 46,916 |
| Nov 6, 2025 | 1,438.00 | 1,574.00 | 1,405.00 | 1,450.00 | 1,432.07 | 0.97% | 149,960 |
| Nov 5, 2025 | 1,425.00 | 1,450.00 | 1,378.00 | 1,436.00 | 1,418.24 | 0.77% | 129,996 |
| Nov 4, 2025 | 1,429.00 | 1,450.00 | 1,375.00 | 1,425.00 | 1,407.38 | 0.42% | 107,987 |
| Nov 3, 2025 | 1,452.00 | 1,475.00 | 1,396.00 | 1,419.00 | 1,401.45 | -2.21% | 195,162 |
| Oct 31, 2025 | 1,455.00 | 1,495.00 | 1,449.00 | 1,451.00 | 1,433.06 | -0.14% | 55,038 |
| Oct 30, 2025 | 1,470.00 | 1,470.00 | 1,421.00 | 1,453.00 | 1,435.03 | -1.16% | 118,723 |
| Oct 29, 2025 | 1,516.00 | 1,528.00 | 1,466.00 | 1,470.00 | 1,451.82 | -2.00% | 114,936 |
| Oct 28, 2025 | 1,508.00 | 1,551.00 | 1,500.00 | 1,500.00 | 1,481.45 | -0.53% | 104,860 |
| Oct 27, 2025 | 1,510.00 | 1,523.00 | 1,497.00 | 1,508.00 | 1,489.35 | -0.20% | 127,040 |
| Oct 24, 2025 | 1,502.00 | 1,536.00 | 1,497.00 | 1,511.00 | 1,492.32 | 0.40% | 55,342 |
| Oct 23, 2025 | 1,534.00 | 1,540.00 | 1,497.00 | 1,505.00 | 1,486.39 | -1.63% | 81,366 |
| Oct 22, 2025 | 1,498.00 | 1,581.00 | 1,472.00 | 1,530.00 | 1,511.08 | 2.07% | 171,967 |
| Oct 21, 2025 | 1,520.00 | 1,533.00 | 1,480.00 | 1,499.00 | 1,480.47 | -1.32% | 112,051 |
| Oct 20, 2025 | 1,510.00 | 1,521.00 | 1,500.00 | 1,519.00 | 1,500.22 | 0.60% | 62,544 |
| Oct 17, 2025 | 1,532.00 | 1,533.00 | 1,488.00 | 1,510.00 | 1,491.33 | -2.08% | 100,396 |
| Oct 16, 2025 | 1,545.00 | 1,570.00 | 1,528.00 | 1,542.00 | 1,522.93 | 0.98% | 134,276 |
| Oct 15, 2025 | 1,495.00 | 1,533.00 | 1,489.00 | 1,527.00 | 1,508.12 | 2.48% | 99,708 |
| Oct 14, 2025 | 1,552.00 | 1,557.00 | 1,478.00 | 1,490.00 | 1,471.58 | -4.30% | 299,701 |
| Oct 13, 2025 | 1,592.00 | 1,599.00 | 1,537.00 | 1,557.00 | 1,537.75 | -4.24% | 297,653 |
| Oct 10, 2025 | 1,663.00 | 1,666.00 | 1,586.00 | 1,626.00 | 1,605.89 | -1.45% | 415,300 |
| Oct 2, 2025 | 1,653.00 | 1,675.00 | 1,612.00 | 1,650.00 | 1,629.60 | -1.20% | 918,031 |