MiCo Ltd. (KOSDAQ:059090)
South Korea · Delayed Price · Currency is KRW 16,360
-30 (-0.18%)
Aug 29, 2025, 3:30 PM KST
MiCo Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 16,520.00 | 17,030.00 | 16,140.00 | 16,360.00 | 16,360.00 | -0.18% | 841,063 |
| Aug 28, 2025 | 16,210.00 | 16,680.00 | 15,730.00 | 16,390.00 | 16,390.00 | -0.97% | 1,006,869 |
| Aug 27, 2025 | 13,890.00 | 16,890.00 | 13,790.00 | 16,550.00 | 16,550.00 | 21.42% | 4,845,707 |
| Aug 26, 2025 | 13,280.00 | 13,780.00 | 13,160.00 | 13,630.00 | 13,630.00 | 3.34% | 173,966 |
| Aug 25, 2025 | 13,430.00 | 13,510.00 | 13,160.00 | 13,190.00 | 13,190.00 | 0.69% | 127,641 |
| Aug 22, 2025 | 13,000.00 | 13,400.00 | 12,940.00 | 13,100.00 | 13,100.00 | 0.38% | 171,468 |
| Aug 21, 2025 | 13,330.00 | 13,330.00 | 12,990.00 | 13,050.00 | 13,050.00 | -0.84% | 206,879 |
| Aug 20, 2025 | 13,440.00 | 13,520.00 | 12,880.00 | 13,160.00 | 13,160.00 | -5.73% | 522,980 |
| Aug 19, 2025 | 14,320.00 | 14,400.00 | 13,790.00 | 13,960.00 | 13,960.00 | -2.04% | 197,822 |
| Aug 18, 2025 | 14,790.00 | 14,790.00 | 14,100.00 | 14,250.00 | 14,250.00 | -6.06% | 412,089 |
| Aug 14, 2025 | 15,100.00 | 15,870.00 | 15,010.00 | 15,170.00 | 15,170.00 | 0.46% | 341,673 |
| Aug 13, 2025 | 15,230.00 | 15,580.00 | 14,820.00 | 15,100.00 | 15,100.00 | 0.13% | 242,821 |
| Aug 12, 2025 | 15,540.00 | 15,590.00 | 15,030.00 | 15,080.00 | 15,080.00 | -3.83% | 282,394 |
| Aug 11, 2025 | 15,610.00 | 15,870.00 | 15,470.00 | 15,680.00 | 15,680.00 | 0.51% | 301,266 |
| Aug 8, 2025 | 15,620.00 | 16,130.00 | 15,460.00 | 15,600.00 | 15,600.00 | 0.32% | 455,998 |
| Aug 7, 2025 | 15,350.00 | 16,270.00 | 15,050.00 | 15,550.00 | 15,550.00 | 4.29% | 816,871 |
| Aug 6, 2025 | 15,010.00 | 15,020.00 | 14,650.00 | 14,910.00 | 14,910.00 | -1.97% | 278,149 |
| Aug 5, 2025 | 14,700.00 | 15,600.00 | 14,690.00 | 15,210.00 | 15,210.00 | 5.26% | 1,244,540 |
| Aug 4, 2025 | 14,610.00 | 14,980.00 | 14,210.00 | 14,450.00 | 14,450.00 | 0.91% | 397,389 |
| Aug 1, 2025 | 14,270.00 | 14,320.00 | 13,600.00 | 14,320.00 | 14,320.00 | -1.31% | 326,836 |
| Jul 31, 2025 | 14,490.00 | 14,870.00 | 14,330.00 | 14,510.00 | 14,510.00 | 1.90% | 320,851 |
| Jul 30, 2025 | 14,110.00 | 14,500.00 | 14,060.00 | 14,240.00 | 14,240.00 | 0.99% | 181,146 |
| Jul 29, 2025 | 14,370.00 | 14,410.00 | 13,920.00 | 14,100.00 | 14,100.00 | -0.98% | 230,152 |
| Jul 28, 2025 | 13,900.00 | 14,410.00 | 13,780.00 | 14,240.00 | 14,240.00 | 1.86% | 320,230 |
| Jul 25, 2025 | 14,950.00 | 15,150.00 | 13,780.00 | 13,980.00 | 13,980.00 | -0.99% | 832,168 |
| Jul 24, 2025 | 13,140.00 | 14,400.00 | 13,140.00 | 14,120.00 | 14,120.00 | 9.12% | 1,006,882 |
| Jul 23, 2025 | 13,020.00 | 13,120.00 | 12,690.00 | 12,940.00 | 12,940.00 | -0.08% | 186,216 |
| Jul 22, 2025 | 13,500.00 | 13,510.00 | 12,900.00 | 12,950.00 | 12,950.00 | -4.07% | 170,603 |
| Jul 21, 2025 | 13,150.00 | 13,690.00 | 13,050.00 | 13,500.00 | 13,500.00 | 1.73% | 116,254 |
| Jul 18, 2025 | 13,390.00 | 13,440.00 | 13,080.00 | 13,270.00 | 13,270.00 | -1.12% | 146,832 |
| Jul 17, 2025 | 13,600.00 | 13,710.00 | 13,210.00 | 13,420.00 | 13,420.00 | -2.26% | 235,661 |
| Jul 16, 2025 | 12,980.00 | 13,730.00 | 12,860.00 | 13,730.00 | 13,730.00 | 5.78% | 317,960 |
| Jul 15, 2025 | 12,780.00 | 13,310.00 | 12,600.00 | 12,980.00 | 12,980.00 | 1.72% | 279,088 |
| Jul 14, 2025 | 13,460.00 | 13,480.00 | 12,650.00 | 12,760.00 | 12,760.00 | -5.20% | 441,823 |
| Jul 11, 2025 | 13,520.00 | 13,580.00 | 13,320.00 | 13,460.00 | 13,460.00 | -0.37% | 189,689 |
| Jul 10, 2025 | 14,010.00 | 14,200.00 | 13,440.00 | 13,510.00 | 13,510.00 | -2.03% | 241,234 |
| Jul 9, 2025 | 14,060.00 | 14,110.00 | 13,680.00 | 13,790.00 | 13,790.00 | -1.71% | 111,525 |
| Jul 8, 2025 | 13,450.00 | 14,140.00 | 13,430.00 | 14,030.00 | 14,030.00 | 3.24% | 168,944 |
| Jul 7, 2025 | 13,620.00 | 13,850.00 | 13,400.00 | 13,590.00 | 13,590.00 | -1.88% | 131,380 |
| Jul 4, 2025 | 14,150.00 | 14,300.00 | 13,760.00 | 13,850.00 | 13,850.00 | -3.55% | 186,906 |
| Jul 3, 2025 | 13,700.00 | 14,440.00 | 13,620.00 | 14,360.00 | 14,360.00 | 7.08% | 366,719 |
| Jul 2, 2025 | 13,360.00 | 13,490.00 | 13,170.00 | 13,410.00 | 13,410.00 | -0.22% | 203,393 |
| Jul 1, 2025 | 13,610.00 | 14,040.00 | 13,420.00 | 13,440.00 | 13,440.00 | -0.30% | 283,238 |
| Jun 30, 2025 | 13,500.00 | 13,670.00 | 13,410.00 | 13,480.00 | 13,480.00 | -0.15% | 118,663 |
| Jun 27, 2025 | 14,040.00 | 14,040.00 | 13,290.00 | 13,500.00 | 13,500.00 | -2.53% | 252,067 |
| Jun 26, 2025 | 14,450.00 | 14,600.00 | 13,610.00 | 13,850.00 | 13,850.00 | -2.88% | 402,075 |
| Jun 25, 2025 | 14,850.00 | 14,930.00 | 14,060.00 | 14,260.00 | 14,260.00 | -1.66% | 332,638 |
| Jun 24, 2025 | 14,610.00 | 15,090.00 | 14,480.00 | 14,500.00 | 14,500.00 | 1.54% | 625,163 |
| Jun 23, 2025 | 14,260.00 | 14,500.00 | 14,150.00 | 14,280.00 | 14,280.00 | -2.66% | 247,779 |
| Jun 20, 2025 | 14,900.00 | 15,820.00 | 14,500.00 | 14,670.00 | 14,670.00 | -0.41% | 1,016,996 |