MOCOMSYS, Inc. (KOSDAQ:333050)
South Korea
· Delayed Price · Currency is KRW 1,374.00
+17.00 (1.25%)
At close: Dec 5, 2025
MOCOMSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,347.00 | 1,374.00 | 1,335.00 | 1,374.00 | 1,374.00 | 1.25% | 39,941 |
| Dec 4, 2025 | 1,364.00 | 1,375.00 | 1,342.00 | 1,357.00 | 1,357.00 | -0.51% | 23,648 |
| Dec 3, 2025 | 1,343.00 | 1,374.00 | 1,335.00 | 1,364.00 | 1,364.00 | 1.56% | 17,840 |
| Dec 2, 2025 | 1,352.00 | 1,377.00 | 1,341.00 | 1,343.00 | 1,343.00 | 0.15% | 44,917 |
| Dec 1, 2025 | 1,333.00 | 1,353.00 | 1,329.00 | 1,341.00 | 1,341.00 | 0.45% | 34,106 |
| Nov 28, 2025 | 1,317.00 | 1,336.00 | 1,302.00 | 1,335.00 | 1,335.00 | 1.68% | 51,185 |
| Nov 27, 2025 | 1,315.00 | 1,327.00 | 1,305.00 | 1,313.00 | 1,313.00 | -0.15% | 26,748 |
| Nov 26, 2025 | 1,315.00 | 1,339.00 | 1,313.00 | 1,315.00 | 1,315.00 | - | 67,960 |
| Nov 25, 2025 | 1,328.00 | 1,346.00 | 1,312.00 | 1,315.00 | 1,315.00 | -1.79% | 71,554 |
| Nov 24, 2025 | 1,360.00 | 1,374.00 | 1,325.00 | 1,339.00 | 1,339.00 | -2.62% | 65,995 |
| Nov 21, 2025 | 1,377.00 | 1,377.00 | 1,318.00 | 1,375.00 | 1,375.00 | -0.22% | 110,533 |
| Nov 20, 2025 | 1,359.00 | 1,383.00 | 1,359.00 | 1,378.00 | 1,378.00 | 1.40% | 79,330 |
| Nov 19, 2025 | 1,357.00 | 1,390.00 | 1,330.00 | 1,359.00 | 1,359.00 | 0.15% | 93,136 |
| Nov 18, 2025 | 1,388.00 | 1,404.00 | 1,340.00 | 1,357.00 | 1,357.00 | -3.35% | 148,634 |
| Nov 17, 2025 | 1,400.00 | 1,408.00 | 1,375.00 | 1,404.00 | 1,404.00 | -0.92% | 89,710 |
| Nov 14, 2025 | 1,445.00 | 1,461.00 | 1,354.00 | 1,417.00 | 1,417.00 | -4.26% | 114,927 |
| Nov 13, 2025 | 1,469.00 | 1,482.00 | 1,449.00 | 1,480.00 | 1,480.00 | -0.20% | 32,282 |
| Nov 12, 2025 | 1,454.00 | 1,505.00 | 1,440.00 | 1,483.00 | 1,483.00 | 3.42% | 80,751 |
| Nov 11, 2025 | 1,446.00 | 1,470.00 | 1,412.00 | 1,434.00 | 1,434.00 | -0.28% | 39,839 |
| Nov 10, 2025 | 1,421.00 | 1,450.00 | 1,401.00 | 1,438.00 | 1,438.00 | 1.20% | 24,176 |
| Nov 7, 2025 | 1,449.00 | 1,449.00 | 1,400.00 | 1,421.00 | 1,421.00 | -2.00% | 46,916 |
| Nov 6, 2025 | 1,438.00 | 1,574.00 | 1,405.00 | 1,450.00 | 1,450.00 | 0.97% | 149,960 |
| Nov 5, 2025 | 1,425.00 | 1,450.00 | 1,378.00 | 1,436.00 | 1,436.00 | 0.77% | 129,996 |
| Nov 4, 2025 | 1,429.00 | 1,450.00 | 1,375.00 | 1,425.00 | 1,425.00 | 0.42% | 107,987 |
| Nov 3, 2025 | 1,452.00 | 1,475.00 | 1,396.00 | 1,419.00 | 1,419.00 | -2.21% | 195,162 |
| Oct 31, 2025 | 1,455.00 | 1,495.00 | 1,449.00 | 1,451.00 | 1,451.00 | -0.14% | 55,038 |
| Oct 30, 2025 | 1,470.00 | 1,470.00 | 1,421.00 | 1,453.00 | 1,453.00 | -1.16% | 118,723 |
| Oct 29, 2025 | 1,516.00 | 1,528.00 | 1,466.00 | 1,470.00 | 1,470.00 | -2.00% | 114,936 |
| Oct 28, 2025 | 1,508.00 | 1,551.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.53% | 104,860 |
| Oct 27, 2025 | 1,510.00 | 1,523.00 | 1,497.00 | 1,508.00 | 1,508.00 | -0.20% | 127,040 |
| Oct 24, 2025 | 1,502.00 | 1,536.00 | 1,497.00 | 1,511.00 | 1,511.00 | 0.40% | 55,342 |
| Oct 23, 2025 | 1,534.00 | 1,540.00 | 1,497.00 | 1,505.00 | 1,505.00 | -1.63% | 81,366 |
| Oct 22, 2025 | 1,498.00 | 1,581.00 | 1,472.00 | 1,530.00 | 1,530.00 | 2.07% | 171,967 |
| Oct 21, 2025 | 1,520.00 | 1,533.00 | 1,480.00 | 1,499.00 | 1,499.00 | -1.32% | 112,051 |
| Oct 20, 2025 | 1,510.00 | 1,521.00 | 1,500.00 | 1,519.00 | 1,519.00 | 0.60% | 62,544 |
| Oct 17, 2025 | 1,532.00 | 1,533.00 | 1,488.00 | 1,510.00 | 1,510.00 | -2.08% | 100,396 |
| Oct 16, 2025 | 1,545.00 | 1,570.00 | 1,528.00 | 1,542.00 | 1,542.00 | 0.98% | 134,276 |
| Oct 15, 2025 | 1,495.00 | 1,533.00 | 1,489.00 | 1,527.00 | 1,527.00 | 2.48% | 99,708 |
| Oct 14, 2025 | 1,552.00 | 1,557.00 | 1,478.00 | 1,490.00 | 1,490.00 | -4.30% | 299,701 |
| Oct 13, 2025 | 1,592.00 | 1,599.00 | 1,537.00 | 1,557.00 | 1,557.00 | -4.24% | 297,653 |
| Oct 10, 2025 | 1,663.00 | 1,666.00 | 1,586.00 | 1,626.00 | 1,626.00 | -1.45% | 415,300 |
| Oct 2, 2025 | 1,653.00 | 1,675.00 | 1,612.00 | 1,650.00 | 1,650.00 | -1.20% | 918,031 |
| Oct 1, 2025 | 1,580.00 | 1,737.00 | 1,564.00 | 1,670.00 | 1,670.00 | 5.70% | 4,156,898 |
| Sep 30, 2025 | 1,603.00 | 1,611.00 | 1,541.00 | 1,580.00 | 1,580.00 | -1.92% | 268,723 |
| Sep 29, 2025 | 1,600.00 | 1,648.00 | 1,586.00 | 1,611.00 | 1,611.00 | 1.13% | 418,814 |
| Sep 26, 2025 | 1,638.00 | 1,638.00 | 1,555.00 | 1,593.00 | 1,593.00 | -2.81% | 259,811 |
| Sep 25, 2025 | 1,660.00 | 1,680.00 | 1,615.00 | 1,639.00 | 1,639.00 | -1.21% | 609,048 |
| Sep 24, 2025 | 1,640.00 | 1,725.00 | 1,598.00 | 1,659.00 | 1,659.00 | 1.28% | 1,734,045 |
| Sep 23, 2025 | 1,612.00 | 1,773.00 | 1,601.00 | 1,638.00 | 1,638.00 | 1.05% | 3,604,209 |
| Sep 22, 2025 | 1,631.00 | 1,648.00 | 1,601.00 | 1,621.00 | 1,621.00 | -0.31% | 554,999 |