MiCo Ltd. (KOSDAQ:059090)
South Korea · Delayed Price · Currency is KRW 14,310
-640 (-4.28%)
Nov 14, 2025, 3:30 PM KST
MiCo Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 14,540.00 | 14,950.00 | 14,210.00 | 14,310.00 | 14,310.00 | -4.28% | 502,848 |
| 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% | 792,608 |
| Nov 11, 2025 | 14,560.00 | 15,860.00 | 14,550.00 | 15,550.00 | 15,550.00 | 8.29% | 1,964,438 |
| 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% | 565,185 |
| Nov 6, 2025 | 14,300.00 | 15,120.00 | 14,210.00 | 14,800.00 | 14,800.00 | 4.89% | 661,092 |
| 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% | 618,794 |
| Oct 31, 2025 | 14,510.00 | 14,720.00 | 14,420.00 | 14,510.00 | 14,510.00 | - | 489,927 |
| Oct 30, 2025 | 15,310.00 | 15,350.00 | 14,480.00 | 14,510.00 | 14,510.00 | -5.23% | 1,157,980 |
| 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% | 1,200,623 |
| Oct 27, 2025 | 16,140.00 | 16,230.00 | 15,200.00 | 15,300.00 | 15,300.00 | -4.38% | 1,215,961 |
| Oct 24, 2025 | 15,540.00 | 16,180.00 | 15,360.00 | 16,000.00 | 16,000.00 | 4.51% | 795,028 |
| Oct 23, 2025 | 15,560.00 | 15,700.00 | 15,120.00 | 15,310.00 | 15,310.00 | -1.86% | 658,458 |
| Oct 22, 2025 | 16,120.00 | 16,120.00 | 15,270.00 | 15,600.00 | 15,600.00 | -2.56% | 873,308 |
| 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% | 4,153,998 |
| Oct 17, 2025 | 15,420.00 | 15,960.00 | 14,950.00 | 15,000.00 | 15,000.00 | -2.72% | 580,410 |
| Oct 16, 2025 | 15,980.00 | 16,000.00 | 15,390.00 | 15,420.00 | 15,420.00 | -3.14% | 593,874 |
| Oct 15, 2025 | 15,440.00 | 15,940.00 | 15,440.00 | 15,920.00 | 15,920.00 | 3.24% | 358,348 |
| Oct 14, 2025 | 16,400.00 | 16,860.00 | 15,330.00 | 15,420.00 | 15,420.00 | -2.84% | 1,004,624 |
| Oct 13, 2025 | 15,750.00 | 15,970.00 | 15,590.00 | 15,870.00 | 15,870.00 | -2.46% | 477,713 |
| Oct 10, 2025 | 16,600.00 | 16,680.00 | 16,110.00 | 16,270.00 | 16,270.00 | 1.12% | 804,023 |
| Oct 2, 2025 | 15,300.00 | 16,730.00 | 15,280.00 | 16,090.00 | 16,090.00 | 6.91% | 1,688,922 |
| Oct 1, 2025 | 14,410.00 | 15,200.00 | 14,410.00 | 15,050.00 | 15,050.00 | 4.51% | 670,232 |
| Sep 30, 2025 | 14,560.00 | 14,850.00 | 14,310.00 | 14,400.00 | 14,400.00 | 0.14% | 345,114 |
| Sep 29, 2025 | 14,270.00 | 14,470.00 | 14,140.00 | 14,380.00 | 14,380.00 | 0.77% | 377,994 |
| Sep 26, 2025 | 14,750.00 | 14,750.00 | 14,140.00 | 14,270.00 | 14,270.00 | -4.03% | 514,221 |
| Sep 25, 2025 | 15,360.00 | 15,360.00 | 14,820.00 | 14,870.00 | 14,870.00 | -3.32% | 568,923 |
| Sep 24, 2025 | 15,800.00 | 15,800.00 | 15,050.00 | 15,380.00 | 15,380.00 | -1.09% | 666,449 |
| Sep 23, 2025 | 16,400.00 | 16,400.00 | 15,390.00 | 15,550.00 | 15,550.00 | -4.01% | 802,284 |
| Sep 22, 2025 | 16,450.00 | 16,740.00 | 16,100.00 | 16,200.00 | 16,200.00 | -1.82% | 599,723 |
| Sep 19, 2025 | 16,660.00 | 16,680.00 | 16,280.00 | 16,500.00 | 16,500.00 | 1.60% | 296,306 |
| Sep 18, 2025 | 16,420.00 | 16,630.00 | 16,130.00 | 16,240.00 | 16,240.00 | 1.06% | 380,350 |
| Sep 17, 2025 | 16,610.00 | 16,670.00 | 16,020.00 | 16,070.00 | 16,070.00 | -3.25% | 313,415 |
| Sep 16, 2025 | 17,140.00 | 17,140.00 | 16,590.00 | 16,610.00 | 16,610.00 | -2.75% | 330,009 |
| Sep 15, 2025 | 17,450.00 | 17,620.00 | 16,550.00 | 17,080.00 | 17,080.00 | -0.52% | 601,740 |
| Sep 12, 2025 | 17,100.00 | 17,350.00 | 16,710.00 | 17,170.00 | 17,170.00 | 4.57% | 1,184,698 |
| Sep 11, 2025 | 17,040.00 | 17,050.00 | 16,170.00 | 16,420.00 | 16,420.00 | 2.37% | 1,351,611 |
| Sep 10, 2025 | 15,880.00 | 16,250.00 | 15,310.00 | 16,040.00 | 16,040.00 | 3.62% | 565,867 |
| Sep 9, 2025 | 15,470.00 | 15,570.00 | 15,170.00 | 15,480.00 | 15,480.00 | 0.78% | 224,547 |
| Sep 8, 2025 | 15,360.00 | 15,400.00 | 15,010.00 | 15,360.00 | 15,360.00 | -0.84% | 197,911 |
| Sep 5, 2025 | 16,000.00 | 16,220.00 | 15,320.00 | 15,490.00 | 15,490.00 | -2.15% | 511,357 |
| Sep 4, 2025 | 15,850.00 | 16,180.00 | 15,700.00 | 15,830.00 | 15,830.00 | 0.06% | 203,705 |
| Sep 3, 2025 | 15,990.00 | 16,010.00 | 15,630.00 | 15,820.00 | 15,820.00 | -1.68% | 235,533 |
| Sep 2, 2025 | 15,910.00 | 16,480.00 | 15,720.00 | 16,090.00 | 16,090.00 | 2.61% | 565,316 |
| Sep 1, 2025 | 16,340.00 | 16,340.00 | 15,480.00 | 15,680.00 | 15,680.00 | -4.16% | 449,291 |