MECARO Co., Ltd. 241770
KRX · South Korea · Producer Manufacturing
KRW 40,900.00-1,700.00 (-3.99%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 40,900.00 | -3.99% | KRW 42,300.00 | KRW 42,750.00 | KRW 39,600.00 | 28.22K |
| 2026-10-01 | KRW 42,600.00 | +5.71% | KRW 40,100.00 | KRW 43,200.00 | KRW 39,550.00 | 33.70K |
| 2026-09-30 | KRW 40,300.00 | 0.00% | KRW 41,250.00 | KRW 41,250.00 | KRW 39,300.00 | 11.33K |
| 2026-09-29 | KRW 40,300.00 | -1.23% | KRW 40,450.00 | KRW 40,800.00 | KRW 39,250.00 | 8.29K |
| 2026-09-28 | KRW 40,800.00 | -1.92% | KRW 41,600.00 | KRW 42,250.00 | KRW 40,450.00 | 9.75K |
| 2026-09-23 | KRW 41,600.00 | +1.09% | KRW 40,800.00 | KRW 41,600.00 | KRW 40,300.00 | 13.38K |
| 2026-09-22 | KRW 41,150.00 | +2.88% | KRW 40,450.00 | KRW 41,900.00 | KRW 39,100.00 | 22.82K |
| 2026-09-21 | KRW 40,000.00 | +3.36% | KRW 39,050.00 | KRW 40,000.00 | KRW 37,450.00 | 25.88K |
| 2026-09-18 | KRW 38,700.00 | +1.04% | KRW 38,250.00 | KRW 39,250.00 | KRW 38,050.00 | 7.20K |
| 2026-09-17 | KRW 38,300.00 | +0.92% | KRW 37,950.00 | KRW 38,650.00 | KRW 37,000.00 | 18.39K |
| 2026-09-16 | KRW 37,950.00 | -2.06% | KRW 39,100.00 | KRW 39,100.00 | KRW 37,200.00 | 12.22K |
| 2026-09-15 | KRW 38,750.00 | -3.13% | KRW 40,000.00 | KRW 40,050.00 | KRW 38,500.00 | 7.63K |
| 2026-09-14 | KRW 40,000.00 | -4.76% | KRW 41,400.00 | KRW 41,400.00 | KRW 39,950.00 | 10.63K |
| 2026-09-11 | KRW 42,000.00 | 0.00% | KRW 41,100.00 | KRW 42,100.00 | KRW 41,050.00 | 4.83K |
| 2026-09-10 | KRW 42,000.00 | +0.12% | KRW 41,600.00 | KRW 42,800.00 | KRW 41,400.00 | 12.70K |
| 2026-09-09 | KRW 41,950.00 | -0.94% | KRW 41,550.00 | KRW 42,650.00 | KRW 41,000.00 | 28.60K |
| 2026-09-08 | KRW 42,350.00 | +12.48% | KRW 38,700.00 | KRW 43,350.00 | KRW 37,750.00 | 101.26K |
| 2026-09-07 | KRW 37,650.00 | +0.53% | KRW 37,550.00 | KRW 38,200.00 | KRW 37,400.00 | 10.39K |
| 2026-09-04 | KRW 37,450.00 | -1.06% | KRW 38,800.00 | KRW 38,800.00 | KRW 36,900.00 | 5.85K |
| 2026-09-03 | KRW 37,850.00 | -1.69% | KRW 37,800.00 | KRW 39,050.00 | KRW 37,350.00 | 8.01K |
| 2026-09-02 | KRW 38,500.00 | -0.39% | KRW 37,600.00 | KRW 38,600.00 | KRW 37,550.00 | 5.99K |
| 2026-09-01 | KRW 38,650.00 | +2.11% | KRW 37,850.00 | KRW 38,900.00 | KRW 36,750.00 | 15.00K |
| 2026-08-31 | KRW 37,850.00 | +1.61% | KRW 36,200.00 | KRW 38,000.00 | KRW 35,800.00 | 3.65K |
| 2026-08-28 | KRW 37,250.00 | -2.87% | KRW 38,700.00 | KRW 39,350.00 | KRW 37,250.00 | 5.04K |
| 2026-08-27 | KRW 38,350.00 | +1.05% | KRW 38,200.00 | KRW 39,150.00 | KRW 37,450.00 | 3.87K |
| 2026-08-26 | KRW 37,950.00 | +1.20% | KRW 37,500.00 | KRW 38,100.00 | KRW 36,450.00 | 5.91K |
| 2026-08-25 | KRW 37,500.00 | +5.78% | KRW 35,450.00 | KRW 37,600.00 | KRW 34,000.00 | 8.57K |
| 2026-08-24 | KRW 35,450.00 | -4.96% | KRW 37,000.00 | KRW 37,850.00 | KRW 35,050.00 | 11.24K |
| 2026-08-21 | KRW 37,300.00 | +0.95% | KRW 36,950.00 | KRW 37,650.00 | KRW 35,600.00 | 7.34K |
| 2026-08-20 | KRW 36,950.00 | -0.27% | KRW 37,950.00 | KRW 38,500.00 | KRW 36,550.00 | 13.93K |
| 2026-08-19 | KRW 37,050.00 | -5.96% | KRW 38,600.00 | KRW 38,950.00 | KRW 36,300.00 | 22.20K |
| 2026-08-18 | KRW 39,400.00 | -2.72% | KRW 40,450.00 | KRW 40,450.00 | KRW 38,050.00 | 22.06K |
| 2026-08-14 | KRW 40,500.00 | -2.64% | KRW 41,600.00 | KRW 41,650.00 | KRW 39,600.00 | 16.98K |
| 2026-08-13 | KRW 41,600.00 | +2.34% | KRW 41,150.00 | KRW 42,100.00 | KRW 40,650.00 | 15.60K |
| 2026-08-12 | KRW 40,650.00 | +4.23% | KRW 38,800.00 | KRW 41,050.00 | KRW 38,150.00 | 22.13K |
| 2026-08-11 | KRW 39,000.00 | +4.98% | KRW 36,850.00 | KRW 39,700.00 | KRW 36,100.00 | 30.39K |
| 2026-08-10 | KRW 37,150.00 | +3.19% | KRW 37,250.00 | KRW 37,650.00 | KRW 35,600.00 | 32.61K |
| 2026-08-07 | KRW 36,000.00 | -2.31% | KRW 37,000.00 | KRW 37,450.00 | KRW 35,400.00 | 5.03K |
| 2026-08-06 | KRW 36,850.00 | -0.81% | KRW 36,850.00 | KRW 37,100.00 | KRW 36,050.00 | 4.39K |
| 2026-08-05 | KRW 37,150.00 | +5.99% | KRW 36,000.00 | KRW 37,900.00 | KRW 35,100.00 | 16.41K |
| 2026-08-04 | KRW 35,050.00 | +3.09% | KRW 34,000.00 | KRW 35,100.00 | KRW 33,000.00 | 16.38K |
| 2026-08-03 | KRW 34,000.00 | +3.66% | KRW 32,600.00 | KRW 34,750.00 | KRW 31,900.00 | 16.64K |
| 2026-07-31 | KRW 32,800.00 | +4.96% | KRW 31,750.00 | KRW 33,500.00 | KRW 31,400.00 | 28.12K |
| 2026-07-30 | KRW 31,250.00 | -4.14% | KRW 30,850.00 | KRW 33,200.00 | KRW 30,750.00 | 14.11K |
| 2026-07-29 | KRW 32,600.00 | -4.12% | KRW 33,300.00 | KRW 34,950.00 | KRW 28,350.00 | 88.58K |
| 2026-07-28 | KRW 34,000.00 | -4.76% | KRW 34,800.00 | KRW 35,700.00 | KRW 30,750.00 | 20.72K |
| 2026-07-27 | KRW 35,700.00 | +10.02% | KRW 32,450.00 | KRW 35,700.00 | KRW 32,300.00 | 20.99K |
| 2026-07-24 | KRW 32,450.00 | +2.04% | KRW 31,650.00 | KRW 32,700.00 | KRW 30,000.00 | 8.94K |
| 2026-07-23 | KRW 31,800.00 | +3.58% | KRW 30,500.00 | KRW 32,800.00 | KRW 29,500.00 | 12.20K |
| 2026-07-22 | KRW 30,700.00 | +2.16% | KRW 30,300.00 | KRW 32,300.00 | KRW 30,300.00 | 16.02K |
| 2026-07-21 | KRW 30,050.00 | 0.00% | KRW 29,150.00 | KRW 30,300.00 | KRW 28,400.00 | 27.06K |
| 2026-07-20 | KRW 30,050.00 | -8.80% | KRW 32,000.00 | KRW 32,200.00 | KRW 30,050.00 | 17.05K |
| 2026-07-16 | KRW 32,950.00 | -9.85% | KRW 35,150.00 | KRW 35,450.00 | KRW 32,400.00 | 21.62K |
| 2026-07-15 | KRW 36,550.00 | +6.56% | KRW 33,700.00 | KRW 36,550.00 | KRW 33,700.00 | 16.11K |
| 2026-07-14 | KRW 34,300.00 | -0.58% | KRW 34,300.00 | KRW 35,800.00 | KRW 33,200.00 | 10.05K |
| 2026-07-13 | KRW 34,500.00 | -4.43% | KRW 35,300.00 | KRW 36,100.00 | KRW 31,600.00 | 20.77K |
| 2026-07-10 | KRW 36,100.00 | +4.03% | KRW 34,850.00 | KRW 36,450.00 | KRW 32,850.00 | 38.21K |
| 2026-07-09 | KRW 34,700.00 | +2.21% | KRW 33,800.00 | KRW 35,900.00 | KRW 32,100.00 | 30.47K |
| 2026-07-08 | KRW 33,950.00 | -2.16% | KRW 35,000.00 | KRW 35,250.00 | KRW 31,500.00 | 24.57K |
| 2026-07-07 | KRW 34,700.00 | -5.96% | KRW 36,000.00 | KRW 37,050.00 | KRW 33,600.00 | 26.50K |
| 2026-07-06 | KRW 36,900.00 | -3.78% | KRW 37,400.00 | KRW 38,300.00 | KRW 35,300.00 | 17.79K |
| 2026-07-03 | KRW 38,350.00 | -10.19% | KRW 42,650.00 | KRW 42,650.00 | KRW 34,600.00 | 59.21K |
| 2026-07-02 | KRW 42,700.00 | -5.22% | KRW 45,050.00 | KRW 45,050.00 | KRW 40,200.00 | 21.86K |
| 2026-07-01 | KRW 45,050.00 | +1.35% | KRW 45,750.00 | KRW 47,000.00 | KRW 43,600.00 | 39.55K |
| 2026-06-30 | KRW 44,450.00 | +4.71% | KRW 41,350.00 | KRW 44,800.00 | KRW 41,350.00 | 32.66K |
| 2026-06-29 | KRW 42,450.00 | +0.12% | KRW 42,350.00 | KRW 43,350.00 | KRW 40,300.00 | 11.72K |
| 2026-06-26 | KRW 42,400.00 | -2.53% | KRW 43,500.00 | KRW 43,500.00 | KRW 38,550.00 | 28.50K |
| 2026-06-25 | KRW 43,500.00 | -0.46% | KRW 44,500.00 | KRW 44,500.00 | KRW 42,000.00 | 11.70K |
| 2026-06-24 | KRW 43,700.00 | -3.32% | KRW 45,150.00 | KRW 45,150.00 | KRW 42,500.00 | 17.34K |
| 2026-06-23 | KRW 45,200.00 | -0.33% | KRW 44,500.00 | KRW 46,900.00 | KRW 42,300.00 | 31.11K |
| 2026-06-22 | KRW 45,350.00 | -1.95% | KRW 45,300.00 | KRW 46,200.00 | KRW 43,700.00 | 16.23K |
| 2026-06-19 | KRW 46,250.00 | -1.60% | KRW 47,950.00 | KRW 47,950.00 | KRW 44,300.00 | 25.30K |
| 2026-06-18 | KRW 47,000.00 | 0.00% | KRW 47,000.00 | KRW 47,200.00 | KRW 45,200.00 | 17.40K |
| 2026-06-17 | KRW 47,000.00 | -1.78% | KRW 47,850.00 | KRW 47,850.00 | KRW 43,300.00 | 15.40K |
| 2026-06-16 | KRW 47,850.00 | -0.21% | KRW 47,950.00 | KRW 47,950.00 | KRW 46,150.00 | 23.48K |
| 2026-06-15 | KRW 47,950.00 | +3.01% | KRW 44,950.00 | KRW 48,000.00 | KRW 44,300.00 | 67.14K |
| 2026-06-12 | KRW 46,550.00 | +16.52% | KRW 40,800.00 | KRW 47,800.00 | KRW 39,950.00 | 214.88K |
| 2026-06-11 | KRW 39,950.00 | +5.97% | KRW 37,400.00 | KRW 40,100.00 | KRW 36,750.00 | 30.97K |
| 2026-06-10 | KRW 37,700.00 | +0.53% | KRW 38,250.00 | KRW 39,150.00 | KRW 36,200.00 | 35.23K |
| 2026-06-09 | KRW 37,500.00 | +8.70% | KRW 35,650.00 | KRW 37,500.00 | KRW 35,000.00 | 19.31K |
| 2026-06-08 | KRW 34,500.00 | -12.44% | KRW 37,350.00 | KRW 38,200.00 | KRW 34,200.00 | 64.29K |
| 2026-06-05 | KRW 39,400.00 | -1.01% | KRW 39,050.00 | KRW 41,200.00 | KRW 37,000.00 | 58.65K |
| 2026-06-04 | KRW 39,800.00 | +6.85% | KRW 37,700.00 | KRW 41,900.00 | KRW 37,700.00 | 101.41K |
| 2026-06-02 | KRW 37,250.00 | +1.64% | KRW 36,400.00 | KRW 38,700.00 | KRW 35,100.00 | 66.44K |
| 2026-06-01 | KRW 36,650.00 | +0.96% | KRW 35,750.00 | KRW 37,000.00 | KRW 33,600.00 | 44.55K |
| 2026-05-29 | KRW 36,300.00 | -7.75% | KRW 39,400.00 | KRW 39,450.00 | KRW 36,300.00 | 35.82K |
| 2026-05-28 | KRW 39,350.00 | -2.60% | KRW 39,650.00 | KRW 42,450.00 | KRW 38,550.00 | 74.25K |
| 2026-05-27 | KRW 40,400.00 | +7.73% | KRW 39,300.00 | KRW 41,200.00 | KRW 38,500.00 | 103.04K |
| 2026-05-26 | KRW 37,500.00 | -1.06% | KRW 38,250.00 | KRW 38,600.00 | KRW 37,000.00 | 14.85K |
| 2026-05-22 | KRW 37,900.00 | +1.07% | KRW 36,900.00 | KRW 38,200.00 | KRW 36,150.00 | 16.43K |