MiCo Ltd. (KOSDAQ:059090)
South Korea flag South Korea · Delayed Price · Currency is KRW
15,600
+50 (0.32%)
Aug 8, 2025, 3:30 PM KST

Paramount Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202515,350.0016,270.0015,050.0015,550.0015,550.004.29%816,871
Aug 6, 202515,010.0015,020.0014,650.0014,910.0014,910.00-1.97%278,149
Aug 5, 202514,700.0015,600.0014,690.0015,210.0015,210.005.26%1,244,540
Aug 4, 202514,610.0014,980.0014,210.0014,450.0014,450.000.91%397,389
Aug 1, 202514,270.0014,320.0013,600.0014,320.0014,320.00-1.31%326,836
Jul 31, 202514,490.0014,870.0014,330.0014,510.0014,510.001.90%320,851
Jul 30, 202514,110.0014,500.0014,060.0014,240.0014,240.000.99%181,146
Jul 29, 202514,370.0014,410.0013,920.0014,100.0014,100.00-0.98%230,152
Jul 28, 202513,900.0014,410.0013,780.0014,240.0014,240.001.86%320,230
Jul 25, 202514,950.0015,150.0013,780.0013,980.0013,980.00-0.99%832,168
Jul 24, 202513,140.0014,400.0013,140.0014,120.0014,120.009.12%1,006,882
Jul 23, 202513,020.0013,120.0012,690.0012,940.0012,940.00-0.08%186,216
Jul 22, 202513,500.0013,510.0012,900.0012,950.0012,950.00-4.07%170,603
Jul 21, 202513,150.0013,690.0013,050.0013,500.0013,500.001.73%116,254
Jul 18, 202513,390.0013,440.0013,080.0013,270.0013,270.00-1.12%146,832
Jul 17, 202513,600.0013,710.0013,210.0013,420.0013,420.00-2.26%235,661
Jul 16, 202512,980.0013,730.0012,860.0013,730.0013,730.005.78%317,960
Jul 15, 202512,780.0013,310.0012,600.0012,980.0012,980.001.72%279,088
Jul 14, 202513,460.0013,480.0012,650.0012,760.0012,760.00-5.20%441,823
Jul 11, 202513,520.0013,580.0013,320.0013,460.0013,460.00-0.37%189,689
Jul 10, 202514,010.0014,200.0013,440.0013,510.0013,510.00-2.03%241,234
Jul 9, 202514,060.0014,110.0013,680.0013,790.0013,790.00-1.71%111,525
Jul 8, 202513,450.0014,140.0013,430.0014,030.0014,030.003.24%168,944
Jul 7, 202513,620.0013,850.0013,400.0013,590.0013,590.00-1.88%131,380
Jul 4, 202514,150.0014,300.0013,760.0013,850.0013,850.00-3.55%186,906
Jul 3, 202513,700.0014,440.0013,620.0014,360.0014,360.007.08%366,719
Jul 2, 202513,360.0013,490.0013,170.0013,410.0013,410.00-0.22%203,393
Jul 1, 202513,610.0014,040.0013,420.0013,440.0013,440.00-0.30%283,238
Jun 30, 202513,500.0013,670.0013,410.0013,480.0013,480.00-0.15%118,663
Jun 27, 202514,040.0014,040.0013,290.0013,500.0013,500.00-2.53%252,067
Jun 26, 202514,450.0014,600.0013,610.0013,850.0013,850.00-2.88%402,075
Jun 25, 202514,850.0014,930.0014,060.0014,260.0014,260.00-1.66%332,638
Jun 24, 202514,610.0015,090.0014,480.0014,500.0014,500.001.54%625,163
Jun 23, 202514,260.0014,500.0014,150.0014,280.0014,280.00-2.66%247,779
Jun 20, 202514,900.0015,820.0014,500.0014,670.0014,670.00-0.41%1,016,996
Jun 19, 202515,270.0015,270.0014,550.0014,730.0014,730.00-2.39%454,596
Jun 18, 202514,760.0015,320.0014,460.0015,090.0015,090.003.00%432,277
Jun 17, 202515,010.0015,600.0014,010.0014,650.0014,650.00-1.01%660,700
Jun 16, 202514,140.0014,800.0013,900.0014,800.0014,800.004.67%574,344
Jun 13, 202515,270.0015,300.0013,800.0014,140.0014,140.00-4.72%753,807
Jun 12, 202513,620.0015,270.0013,580.0014,840.0014,840.007.93%1,209,832
Jun 11, 202513,320.0013,900.0013,240.0013,750.0013,750.003.70%432,426
Jun 10, 202513,630.0013,650.0012,950.0013,260.0013,260.00-2.36%437,405
Jun 9, 202513,700.0013,790.0013,160.0013,580.0013,580.001.04%376,277
Jun 5, 202514,270.0014,340.0013,350.0013,440.0013,440.00-2.96%474,869
Jun 4, 202513,400.0013,940.0013,080.0013,850.0013,850.006.29%634,041
Jun 2, 202512,910.0013,340.0012,620.0013,030.0013,030.000.39%408,801
May 30, 202513,040.0013,340.0012,850.0012,980.0012,980.00-0.84%216,883
May 29, 202513,300.0013,300.0012,650.0013,090.0013,090.000.15%432,502
May 28, 202513,580.0013,780.0012,990.0013,070.0013,070.00-3.04%384,618