MEZOO Co., Ltd. 0088M0
KRX · South Korea · Health Technology
KRW 14,390.00-400.00 (-2.70%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 14,790.00 | +10.37% | KRW 13,270.00 | KRW 14,980.00 | KRW 13,170.00 | 250.78K |
| 2026-09-30 | KRW 13,400.00 | -0.96% | KRW 13,600.00 | KRW 13,600.00 | KRW 13,050.00 | 97.13K |
| 2026-09-29 | KRW 13,530.00 | -4.92% | KRW 14,160.00 | KRW 14,200.00 | KRW 13,260.00 | 161.69K |
| 2026-09-28 | KRW 14,230.00 | +3.57% | KRW 13,500.00 | KRW 14,660.00 | KRW 13,370.00 | 435.19K |
| 2026-09-23 | KRW 13,740.00 | +5.45% | KRW 13,030.00 | KRW 14,180.00 | KRW 12,830.00 | 250.72K |
| 2026-09-22 | KRW 13,030.00 | +6.80% | KRW 12,300.00 | KRW 13,500.00 | KRW 12,180.00 | 186.42K |
| 2026-09-21 | KRW 12,200.00 | +0.66% | KRW 12,200.00 | KRW 12,450.00 | KRW 12,030.00 | 42.16K |
| 2026-09-18 | KRW 12,120.00 | +0.25% | KRW 12,200.00 | KRW 12,490.00 | KRW 11,970.00 | 72.11K |
| 2026-09-17 | KRW 12,090.00 | -2.03% | KRW 12,390.00 | KRW 12,580.00 | KRW 12,080.00 | 42.18K |
| 2026-09-16 | KRW 12,340.00 | -1.28% | KRW 12,500.00 | KRW 12,640.00 | KRW 12,090.00 | 40.11K |
| 2026-09-15 | KRW 12,500.00 | +3.48% | KRW 12,090.00 | KRW 12,680.00 | KRW 11,810.00 | 51.20K |
| 2026-09-14 | KRW 12,080.00 | +2.37% | KRW 11,910.00 | KRW 12,880.00 | KRW 11,050.00 | 94.40K |
| 2026-09-11 | KRW 11,800.00 | -3.99% | KRW 12,200.00 | KRW 12,370.00 | KRW 11,730.00 | 86.39K |
| 2026-09-10 | KRW 12,290.00 | -3.61% | KRW 12,620.00 | KRW 12,750.00 | KRW 11,930.00 | 82.72K |
| 2026-09-09 | KRW 12,750.00 | +0.55% | KRW 12,720.00 | KRW 13,010.00 | KRW 12,550.00 | 32.15K |
| 2026-09-08 | KRW 12,680.00 | -4.30% | KRW 13,490.00 | KRW 13,490.00 | KRW 12,680.00 | 41.26K |
| 2026-09-07 | KRW 13,250.00 | +2.16% | KRW 12,990.00 | KRW 13,370.00 | KRW 12,710.00 | 30.47K |
| 2026-09-04 | KRW 12,970.00 | +4.18% | KRW 12,450.00 | KRW 13,500.00 | KRW 12,400.00 | 76.17K |
| 2026-09-03 | KRW 12,450.00 | -1.58% | KRW 12,700.00 | KRW 13,100.00 | KRW 12,230.00 | 42.47K |
| 2026-09-02 | KRW 12,650.00 | -1.63% | KRW 12,620.00 | KRW 13,130.00 | KRW 12,450.00 | 33.32K |
| 2026-09-01 | KRW 12,860.00 | -0.77% | KRW 12,960.00 | KRW 13,400.00 | KRW 12,580.00 | 22.60K |
| 2026-08-31 | KRW 12,960.00 | -0.54% | KRW 13,030.00 | KRW 13,080.00 | KRW 12,410.00 | 47.26K |
| 2026-08-28 | KRW 13,030.00 | -2.18% | KRW 13,080.00 | KRW 13,400.00 | KRW 12,800.00 | 48.72K |
| 2026-08-27 | KRW 13,320.00 | +0.83% | KRW 13,350.00 | KRW 13,650.00 | KRW 12,970.00 | 46.51K |
| 2026-08-26 | KRW 13,210.00 | +0.15% | KRW 13,230.00 | KRW 14,380.00 | KRW 12,830.00 | 179.04K |
| 2026-08-25 | KRW 13,190.00 | +0.53% | KRW 13,130.00 | KRW 13,260.00 | KRW 12,230.00 | 50.60K |
| 2026-08-24 | KRW 13,120.00 | +8.88% | KRW 12,060.00 | KRW 13,890.00 | KRW 12,000.00 | 139.43K |
| 2026-08-21 | KRW 12,050.00 | -9.60% | KRW 12,990.00 | KRW 13,050.00 | KRW 11,850.00 | 99.50K |
| 2026-08-20 | KRW 13,330.00 | +13.93% | KRW 11,770.00 | KRW 13,970.00 | KRW 11,770.00 | 260.68K |
| 2026-08-19 | KRW 11,700.00 | -1.27% | KRW 11,890.00 | KRW 11,890.00 | KRW 11,470.00 | 35.23K |
| 2026-08-18 | KRW 11,850.00 | -8.78% | KRW 13,090.00 | KRW 13,260.00 | KRW 11,840.00 | 73.58K |
| 2026-08-14 | KRW 12,990.00 | +1.09% | KRW 12,770.00 | KRW 13,700.00 | KRW 12,570.00 | 118.35K |
| 2026-08-13 | KRW 12,850.00 | 0.00% | KRW 13,300.00 | KRW 14,390.00 | KRW 12,570.00 | 138.50K |
| 2026-08-12 | KRW 12,850.00 | -1.23% | KRW 13,500.00 | KRW 13,500.00 | KRW 12,400.00 | 32.73K |
| 2026-08-11 | KRW 13,010.00 | -2.40% | KRW 13,330.00 | KRW 13,490.00 | KRW 12,690.00 | 26.94K |
| 2026-08-10 | KRW 13,330.00 | +3.49% | KRW 13,000.00 | KRW 13,550.00 | KRW 13,000.00 | 32.74K |
| 2026-08-07 | KRW 12,880.00 | -6.40% | KRW 14,200.00 | KRW 14,200.00 | KRW 12,870.00 | 28.85K |
| 2026-08-06 | KRW 13,760.00 | +2.38% | KRW 13,830.00 | KRW 13,970.00 | KRW 13,120.00 | 53.29K |
| 2026-08-05 | KRW 13,440.00 | -0.74% | KRW 13,700.00 | KRW 13,940.00 | KRW 13,120.00 | 47.83K |
| 2026-08-04 | KRW 13,540.00 | +10.26% | KRW 12,300.00 | KRW 13,830.00 | KRW 12,300.00 | 78.50K |
| 2026-08-03 | KRW 12,280.00 | +4.07% | KRW 11,800.00 | KRW 12,700.00 | KRW 11,330.00 | 55.11K |
| 2026-07-31 | KRW 11,800.00 | +11.22% | KRW 10,710.00 | KRW 11,940.00 | KRW 10,700.00 | 50.85K |
| 2026-07-30 | KRW 10,610.00 | -0.09% | KRW 10,500.00 | KRW 11,440.00 | KRW 10,410.00 | 41.79K |
| 2026-07-29 | KRW 10,620.00 | -9.31% | KRW 12,000.00 | KRW 12,000.00 | KRW 10,370.00 | 111.87K |
| 2026-07-28 | KRW 11,710.00 | -4.87% | KRW 12,310.00 | KRW 12,410.00 | KRW 11,380.00 | 53.17K |
| 2026-07-27 | KRW 12,310.00 | -3.22% | KRW 12,800.00 | KRW 13,340.00 | KRW 12,280.00 | 69.78K |
| 2026-07-24 | KRW 12,720.00 | -4.58% | KRW 13,330.00 | KRW 13,340.00 | KRW 12,550.00 | 43.52K |
| 2026-07-23 | KRW 13,330.00 | +6.73% | KRW 12,500.00 | KRW 13,400.00 | KRW 12,490.00 | 37.79K |
| 2026-07-22 | KRW 12,490.00 | -2.65% | KRW 12,890.00 | KRW 13,480.00 | KRW 12,490.00 | 55.35K |
| 2026-07-21 | KRW 12,830.00 | +2.80% | KRW 12,380.00 | KRW 13,090.00 | KRW 12,190.00 | 40.17K |
| 2026-07-20 | KRW 12,480.00 | -4.00% | KRW 13,000.00 | KRW 13,000.00 | KRW 12,110.00 | 36.04K |
| 2026-07-16 | KRW 13,000.00 | -7.87% | KRW 14,110.00 | KRW 14,200.00 | KRW 12,700.00 | 33.96K |
| 2026-07-15 | KRW 14,110.00 | +2.39% | KRW 14,050.00 | KRW 14,810.00 | KRW 13,910.00 | 49.19K |
| 2026-07-14 | KRW 13,780.00 | -9.70% | KRW 15,020.00 | KRW 15,670.00 | KRW 13,430.00 | 81.78K |
| 2026-07-13 | KRW 15,260.00 | +2.42% | KRW 14,820.00 | KRW 15,770.00 | KRW 14,700.00 | 78.24K |
| 2026-07-10 | KRW 14,900.00 | +2.76% | KRW 14,950.00 | KRW 15,260.00 | KRW 14,540.00 | 51.32K |
| 2026-07-09 | KRW 14,500.00 | +1.05% | KRW 14,350.00 | KRW 14,960.00 | KRW 14,030.00 | 54.40K |
| 2026-07-08 | KRW 14,350.00 | -3.76% | KRW 14,910.00 | KRW 15,280.00 | KRW 13,900.00 | 57.66K |
| 2026-07-07 | KRW 14,910.00 | -0.60% | KRW 15,150.00 | KRW 15,720.00 | KRW 14,400.00 | 69.37K |
| 2026-07-06 | KRW 15,000.00 | +3.38% | KRW 15,400.00 | KRW 15,750.00 | KRW 14,230.00 | 83.57K |
| 2026-07-03 | KRW 14,510.00 | +5.30% | KRW 14,200.00 | KRW 14,510.00 | KRW 13,000.00 | 46.79K |
| 2026-07-02 | KRW 13,780.00 | -6.89% | KRW 14,680.00 | KRW 14,800.00 | KRW 13,640.00 | 41.25K |
| 2026-07-01 | KRW 14,800.00 | +3.35% | KRW 14,320.00 | KRW 15,350.00 | KRW 13,950.00 | 95.89K |
| 2026-06-30 | KRW 14,320.00 | -8.09% | KRW 15,050.00 | KRW 15,430.00 | KRW 14,300.00 | 66.29K |
| 2026-06-29 | KRW 15,580.00 | +24.24% | KRW 12,540.00 | KRW 15,600.00 | KRW 12,110.00 | 279.67K |
| 2026-06-26 | KRW 12,540.00 | -19.10% | KRW 14,120.00 | KRW 14,480.00 | KRW 12,020.00 | 411.74K |
| 2026-06-25 | KRW 15,500.00 | -8.50% | KRW 16,700.00 | KRW 17,160.00 | KRW 15,040.00 | 64.57K |
| 2026-06-24 | KRW 16,940.00 | +5.15% | KRW 16,100.00 | KRW 17,280.00 | KRW 15,610.00 | 127.51K |
| 2026-06-23 | KRW 16,110.00 | -6.72% | KRW 16,500.00 | KRW 17,800.00 | KRW 16,020.00 | 55.51K |
| 2026-06-22 | KRW 17,270.00 | -4.22% | KRW 17,620.00 | KRW 18,300.00 | KRW 16,690.00 | 68.67K |
| 2026-06-19 | KRW 18,030.00 | -5.80% | KRW 19,050.00 | KRW 19,050.00 | KRW 17,500.00 | 84.17K |
| 2026-06-18 | KRW 19,140.00 | -7.76% | KRW 20,800.00 | KRW 20,900.00 | KRW 18,740.00 | 73.46K |
| 2026-06-17 | KRW 20,750.00 | +8.07% | KRW 19,210.00 | KRW 21,450.00 | KRW 18,820.00 | 113.68K |
| 2026-06-16 | KRW 19,200.00 | +1.21% | KRW 18,980.00 | KRW 19,770.00 | KRW 18,710.00 | 59.70K |
| 2026-06-15 | KRW 18,970.00 | +0.05% | KRW 19,230.00 | KRW 19,530.00 | KRW 18,400.00 | 41.21K |
| 2026-06-12 | KRW 18,960.00 | -1.30% | KRW 19,550.00 | KRW 19,960.00 | KRW 18,830.00 | 76.81K |
| 2026-06-11 | KRW 19,210.00 | +1.11% | KRW 18,610.00 | KRW 19,730.00 | KRW 18,000.00 | 74.03K |
| 2026-06-10 | KRW 19,000.00 | -7.99% | KRW 20,250.00 | KRW 20,600.00 | KRW 18,450.00 | 48 |
| 2026-06-09 | KRW 20,650.00 | +2.48% | KRW 19,810.00 | KRW 21,250.00 | KRW 19,500.00 | 86.23K |
| 2026-06-08 | KRW 20,150.00 | -10.84% | KRW 21,750.00 | KRW 21,750.00 | KRW 19,060.00 | 222.53K |
| 2026-06-05 | KRW 22,600.00 | +4.63% | KRW 21,600.00 | KRW 23,800.00 | KRW 21,450.00 | 191.76K |
| 2026-06-04 | KRW 21,600.00 | -3.79% | KRW 21,100.00 | KRW 23,000.00 | KRW 21,050.00 | 80.69K |
| 2026-06-02 | KRW 22,450.00 | -9.11% | KRW 24,700.00 | KRW 24,700.00 | KRW 22,200.00 | 150.69K |
| 2026-06-01 | KRW 24,700.00 | -4.08% | KRW 25,000.00 | KRW 25,350.00 | KRW 23,950.00 | 97.48K |
| 2026-05-29 | KRW 25,750.00 | -9.65% | KRW 28,300.00 | KRW 28,450.00 | KRW 25,450.00 | 187.88K |
| 2026-05-28 | KRW 28,500.00 | +16.80% | KRW 24,950.00 | KRW 31,450.00 | KRW 24,750.00 | 844.83K |
| 2026-05-27 | KRW 24,400.00 | -8.27% | KRW 26,550.00 | KRW 26,550.00 | KRW 23,900.00 | 122.24K |
| 2026-05-26 | KRW 26,600.00 | -4.66% | KRW 28,550.00 | KRW 28,550.00 | KRW 25,950.00 | 189.64K |
| 2026-05-22 | KRW 27,900.00 | +9.20% | KRW 26,550.00 | KRW 28,600.00 | KRW 26,400.00 | 201.09K |
| 2026-05-21 | KRW 25,550.00 | +2.20% | KRW 25,500.00 | KRW 26,800.00 | KRW 24,800.00 | 153.23K |