Mecaro Co., Ltd. (KOSDAQ:241770)
South Korea
· Delayed Price · Currency is KRW 24,000
+350 (1.48%)
At close: Dec 5, 2025
Mecaro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 20,900.00 | 21,400.00 | 20,250.00 | 20,450.00 | 20,450.00 | 0.99% | 106,270 |
| Oct 1, 2025 | 20,550.00 | 21,000.00 | 20,000.00 | 20,250.00 | 20,250.00 | -0.98% | 87,386 |
| Sep 30, 2025 | 20,800.00 | 20,800.00 | 19,950.00 | 20,450.00 | 20,450.00 | -1.68% | 73,649 |
| Sep 29, 2025 | 19,650.00 | 20,900.00 | 19,540.00 | 20,800.00 | 20,800.00 | 5.85% | 130,939 |
| Sep 26, 2025 | 19,650.00 | 19,950.00 | 19,200.00 | 19,650.00 | 19,650.00 | 0.15% | 114,073 |
| Sep 25, 2025 | 17,960.00 | 19,900.00 | 17,690.00 | 19,620.00 | 19,620.00 | 10.22% | 343,546 |
| Sep 24, 2025 | 17,450.00 | 18,040.00 | 17,360.00 | 17,800.00 | 17,800.00 | 1.14% | 69,503 |
| Sep 23, 2025 | 18,200.00 | 18,480.00 | 17,200.00 | 17,600.00 | 17,600.00 | -2.38% | 130,359 |
| Sep 22, 2025 | 17,230.00 | 18,360.00 | 16,430.00 | 18,030.00 | 18,030.00 | 4.76% | 130,498 |