MiCo Ltd. (KOSDAQ:059090)
South Korea · Delayed Price · Currency is KRW 13,240
+530 (4.17%)
At close: Dec 26, 2025
MiCo Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 12,710.00 | 13,500.00 | 12,710.00 | 13,240.00 | 13,240.00 | 4.17% | 619,939 |
| Dec 24, 2025 | 13,260.00 | 13,370.00 | 12,570.00 | 12,710.00 | 12,710.00 | -3.79% | 955,756 |
| Dec 23, 2025 | 14,270.00 | 14,430.00 | 13,210.00 | 13,210.00 | 13,210.00 | -7.49% | 764,295 |
| Dec 22, 2025 | 13,600.00 | 14,300.00 | 13,560.00 | 14,280.00 | 14,280.00 | 7.37% | 572,200 |
| Dec 19, 2025 | 13,400.00 | 13,480.00 | 13,200.00 | 13,300.00 | 13,300.00 | 0.30% | 192,696 |
| Dec 18, 2025 | 13,200.00 | 13,460.00 | 13,100.00 | 13,260.00 | 13,260.00 | -2.14% | 134,336 |
| Dec 17, 2025 | 13,200.00 | 13,620.00 | 13,150.00 | 13,550.00 | 13,550.00 | 3.04% | 184,582 |
| Dec 16, 2025 | 13,620.00 | 13,760.00 | 13,140.00 | 13,150.00 | 13,150.00 | -4.43% | 342,790 |
| Dec 15, 2025 | 14,050.00 | 14,050.00 | 13,710.00 | 13,760.00 | 13,760.00 | -3.78% | 260,246 |
| Dec 12, 2025 | 13,800.00 | 14,300.00 | 13,650.00 | 14,300.00 | 14,300.00 | 4.46% | 474,879 |
| Dec 11, 2025 | 14,120.00 | 14,290.00 | 13,690.00 | 13,690.00 | 13,690.00 | -2.49% | 1,012,901 |
| Dec 10, 2025 | 14,040.00 | 14,580.00 | 13,970.00 | 14,040.00 | 14,040.00 | 0.50% | 432,020 |
| Dec 9, 2025 | 13,890.00 | 14,150.00 | 13,880.00 | 13,970.00 | 13,970.00 | -0.07% | 218,025 |
| Dec 8, 2025 | 14,080.00 | 14,080.00 | 13,710.00 | 13,980.00 | 13,980.00 | 0.29% | 258,893 |
| Dec 5, 2025 | 13,950.00 | 14,210.00 | 13,780.00 | 13,940.00 | 13,940.00 | 0.07% | 316,967 |
| Dec 4, 2025 | 14,310.00 | 14,310.00 | 13,820.00 | 13,930.00 | 13,930.00 | -2.93% | 300,533 |
| Dec 3, 2025 | 14,370.00 | 14,500.00 | 14,200.00 | 14,350.00 | 14,350.00 | 0.70% | 283,432 |
| Dec 2, 2025 | 14,090.00 | 14,350.00 | 14,030.00 | 14,250.00 | 14,250.00 | 0.99% | 393,215 |
| Dec 1, 2025 | 14,220.00 | 14,410.00 | 13,980.00 | 14,110.00 | 14,110.00 | -0.63% | 411,797 |
| Nov 28, 2025 | 13,780.00 | 14,230.00 | 13,660.00 | 14,200.00 | 14,200.00 | 5.34% | 529,612 |
| Nov 27, 2025 | 13,370.00 | 13,740.00 | 13,360.00 | 13,480.00 | 13,480.00 | 0.97% | 229,155 |
| Nov 26, 2025 | 13,460.00 | 13,480.00 | 13,140.00 | 13,350.00 | 13,350.00 | -0.37% | 268,448 |
| Nov 25, 2025 | 13,110.00 | 13,500.00 | 13,080.00 | 13,400.00 | 13,400.00 | 4.69% | 359,233 |
| Nov 24, 2025 | 13,210.00 | 13,350.00 | 12,800.00 | 12,800.00 | 12,800.00 | -2.59% | 303,917 |
| Nov 21, 2025 | 12,980.00 | 13,170.00 | 12,850.00 | 13,140.00 | 13,140.00 | -3.88% | 365,515 |
| Nov 20, 2025 | 13,630.00 | 13,880.00 | 13,430.00 | 13,670.00 | 13,670.00 | 3.17% | 346,672 |
| Nov 19, 2025 | 13,100.00 | 13,510.00 | 12,560.00 | 13,250.00 | 13,250.00 | 1.45% | 516,871 |
| Nov 18, 2025 | 13,920.00 | 13,920.00 | 13,030.00 | 13,060.00 | 13,060.00 | -7.11% | 1,065,706 |
| Nov 17, 2025 | 14,430.00 | 14,830.00 | 13,940.00 | 14,060.00 | 14,060.00 | -1.75% | 440,945 |
| Nov 14, 2025 | 14,540.00 | 14,950.00 | 14,210.00 | 14,310.00 | 14,310.00 | -4.28% | 504,628 |
| Nov 13, 2025 | 15,100.00 | 15,180.00 | 14,730.00 | 14,950.00 | 14,950.00 | -1.12% | 367,150 |
| Nov 12, 2025 | 15,560.00 | 15,570.00 | 14,840.00 | 15,120.00 | 15,120.00 | -2.77% | 787,421 |
| Nov 11, 2025 | 14,560.00 | 15,860.00 | 14,550.00 | 15,550.00 | 15,550.00 | 8.29% | 1,957,667 |
| Nov 10, 2025 | 14,260.00 | 14,450.00 | 13,950.00 | 14,360.00 | 14,360.00 | 1.48% | 278,345 |
| Nov 7, 2025 | 14,550.00 | 15,420.00 | 13,990.00 | 14,150.00 | 14,150.00 | -4.39% | 555,224 |
| Nov 6, 2025 | 14,300.00 | 15,120.00 | 14,210.00 | 14,800.00 | 14,800.00 | 4.89% | 648,434 |
| Nov 5, 2025 | 14,500.00 | 14,500.00 | 13,600.00 | 14,110.00 | 14,110.00 | -4.66% | 739,540 |
| Nov 4, 2025 | 15,090.00 | 15,670.00 | 14,700.00 | 14,800.00 | 14,800.00 | -0.60% | 921,578 |
| Nov 3, 2025 | 14,550.00 | 15,150.00 | 14,520.00 | 14,890.00 | 14,890.00 | 2.62% | 611,829 |
| Oct 31, 2025 | 14,510.00 | 14,720.00 | 14,420.00 | 14,510.00 | 14,510.00 | - | 481,308 |
| Oct 30, 2025 | 15,310.00 | 15,350.00 | 14,480.00 | 14,510.00 | 14,510.00 | -5.23% | 1,145,680 |
| Oct 29, 2025 | 16,070.00 | 16,180.00 | 15,040.00 | 15,310.00 | 15,310.00 | -2.05% | 1,456,063 |
| Oct 28, 2025 | 15,380.00 | 15,900.00 | 15,010.00 | 15,630.00 | 15,630.00 | 2.16% | 1,192,472 |
| Oct 27, 2025 | 16,140.00 | 16,230.00 | 15,200.00 | 15,300.00 | 15,300.00 | -4.38% | 1,205,927 |
| Oct 24, 2025 | 15,540.00 | 16,180.00 | 15,360.00 | 16,000.00 | 16,000.00 | 4.51% | 793,219 |
| Oct 23, 2025 | 15,560.00 | 15,700.00 | 15,120.00 | 15,310.00 | 15,310.00 | -1.86% | 655,218 |
| Oct 22, 2025 | 16,120.00 | 16,120.00 | 15,270.00 | 15,600.00 | 15,600.00 | -2.56% | 856,397 |
| Oct 21, 2025 | 17,370.00 | 17,380.00 | 15,900.00 | 16,010.00 | 16,010.00 | -6.21% | 1,697,162 |
| Oct 20, 2025 | 15,050.00 | 17,600.00 | 15,050.00 | 17,070.00 | 17,070.00 | 13.80% | 4,121,438 |
| Oct 17, 2025 | 15,420.00 | 15,960.00 | 14,950.00 | 15,000.00 | 15,000.00 | -2.72% | 574,062 |