MiCo Ltd. (KOSDAQ:059090)
South Korea · Delayed Price · Currency is KRW 17,230
+280 (1.65%)
Jul 3, 2026, 3:30 PM KST
MiCo Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 16,890.00 | 17,360.00 | 15,460.00 | 17,230.00 | 17,230.00 | 1.65% | 281,859 |
| Jul 2, 2026 | 18,700.00 | 18,750.00 | 16,910.00 | 16,950.00 | 16,950.00 | -13.03% | 330,693 |
| Jul 1, 2026 | 18,380.00 | 19,780.00 | 18,090.00 | 19,490.00 | 19,490.00 | 9.49% | 502,613 |
| Jun 30, 2026 | 17,910.00 | 18,230.00 | 17,190.00 | 17,800.00 | 17,800.00 | -0.50% | 257,100 |
| Jun 29, 2026 | 17,360.00 | 18,090.00 | 16,990.00 | 17,890.00 | 17,890.00 | 2.99% | 350,392 |
| Jun 26, 2026 | 17,820.00 | 18,670.00 | 17,020.00 | 17,370.00 | 17,370.00 | -2.14% | 453,350 |
| Jun 25, 2026 | 18,940.00 | 19,950.00 | 17,630.00 | 17,750.00 | 17,750.00 | -3.48% | 428,314 |
| Jun 24, 2026 | 19,920.00 | 20,100.00 | 17,850.00 | 18,390.00 | 18,390.00 | -7.68% | 637,825 |
| Jun 23, 2026 | 21,500.00 | 22,150.00 | 19,750.00 | 19,920.00 | 19,920.00 | -4.92% | 964,694 |
| Jun 22, 2026 | 19,900.00 | 22,300.00 | 19,890.00 | 20,950.00 | 20,950.00 | 1.45% | 515,810 |
| Jun 19, 2026 | 21,700.00 | 22,150.00 | 19,910.00 | 20,650.00 | 20,650.00 | -2.36% | 709,769 |
| Jun 18, 2026 | 20,350.00 | 21,600.00 | 19,790.00 | 21,150.00 | 21,150.00 | 2.67% | 440,704 |
| Jun 17, 2026 | 20,500.00 | 21,500.00 | 20,050.00 | 20,600.00 | 20,600.00 | -2.37% | 325,158 |
| Jun 16, 2026 | 22,450.00 | 22,450.00 | 21,050.00 | 21,100.00 | 21,100.00 | -4.31% | 396,409 |
| Jun 15, 2026 | 21,500.00 | 22,650.00 | 21,050.00 | 22,050.00 | 22,050.00 | 5.00% | 510,477 |
| Jun 12, 2026 | 22,600.00 | 22,750.00 | 20,850.00 | 21,000.00 | 21,000.00 | -5.19% | 1,140,169 |
| Jun 11, 2026 | 20,100.00 | 24,900.00 | 19,700.00 | 22,150.00 | 22,150.00 | 10.20% | 3,778,942 |
| Jun 10, 2026 | 19,090.00 | 21,600.00 | 18,900.00 | 20,100.00 | 20,100.00 | 4.58% | 564,692 |
| Jun 9, 2026 | 18,330.00 | 19,980.00 | 18,060.00 | 19,220.00 | 19,220.00 | 8.16% | 380,388 |
| Jun 8, 2026 | 19,000.00 | 19,130.00 | 17,610.00 | 17,770.00 | 17,770.00 | -15.38% | 511,506 |
| Jun 5, 2026 | 21,700.00 | 21,700.00 | 20,400.00 | 21,000.00 | 21,000.00 | -6.46% | 355,410 |
| Jun 4, 2026 | 23,200.00 | 25,200.00 | 22,200.00 | 22,450.00 | 22,450.00 | -3.23% | 884,853 |
| Jun 2, 2026 | 21,300.00 | 24,450.00 | 19,660.00 | 23,200.00 | 23,200.00 | 15.71% | 1,236,760 |
| Jun 1, 2026 | 19,860.00 | 20,300.00 | 19,200.00 | 20,050.00 | 20,050.00 | -2.20% | 494,026 |
| May 29, 2026 | 21,100.00 | 21,700.00 | 19,950.00 | 20,500.00 | 20,500.00 | 0.74% | 606,016 |
| May 28, 2026 | 22,100.00 | 22,400.00 | 19,840.00 | 20,350.00 | 20,350.00 | -12.47% | 556,812 |
| May 27, 2026 | 23,300.00 | 25,250.00 | 22,300.00 | 23,250.00 | 23,250.00 | 5.92% | 1,339,923 |
| May 26, 2026 | 21,950.00 | 23,000.00 | 21,800.00 | 21,950.00 | 21,950.00 | 2.57% | 473,254 |
| May 22, 2026 | 21,600.00 | 21,750.00 | 20,800.00 | 21,400.00 | 21,400.00 | 7.16% | 355,121 |
| May 21, 2026 | 19,660.00 | 21,050.00 | 19,560.00 | 19,970.00 | 19,970.00 | 5.44% | 361,659 |
| May 20, 2026 | 20,050.00 | 20,200.00 | 18,500.00 | 18,940.00 | 18,940.00 | -6.24% | 398,403 |
| May 19, 2026 | 20,900.00 | 21,750.00 | 19,680.00 | 20,200.00 | 20,200.00 | -4.04% | 514,074 |
| May 18, 2026 | 21,300.00 | 21,650.00 | 20,150.00 | 21,050.00 | 21,050.00 | -5.39% | 469,628 |
| May 15, 2026 | 24,150.00 | 24,650.00 | 21,600.00 | 22,250.00 | 22,250.00 | -7.48% | 550,248 |
| May 14, 2026 | 24,300.00 | 25,500.00 | 23,300.00 | 24,050.00 | 24,050.00 | -3.02% | 573,587 |
| May 13, 2026 | 22,150.00 | 25,000.00 | 21,550.00 | 24,800.00 | 24,800.00 | 9.98% | 846,870 |
| May 12, 2026 | 24,200.00 | 24,450.00 | 21,450.00 | 22,550.00 | 22,550.00 | -5.65% | 730,404 |
| May 11, 2026 | 25,350.00 | 25,700.00 | 23,650.00 | 23,900.00 | 23,900.00 | -1.44% | 628,937 |
| May 8, 2026 | 23,700.00 | 25,000.00 | 23,500.00 | 24,250.00 | 24,250.00 | -2.41% | 520,446 |
| May 7, 2026 | 27,700.00 | 27,700.00 | 24,800.00 | 24,850.00 | 24,850.00 | -10.93% | 857,000 |
| May 6, 2026 | 26,700.00 | 29,250.00 | 24,500.00 | 27,900.00 | 27,900.00 | 6.90% | 2,253,519 |
| May 4, 2026 | 23,900.00 | 27,400.00 | 22,900.00 | 26,100.00 | 26,100.00 | 15.23% | 2,538,964 |
| Apr 30, 2026 | 24,250.00 | 25,250.00 | 22,150.00 | 22,650.00 | 22,650.00 | 5.10% | 1,918,005 |
| Apr 29, 2026 | 21,200.00 | 21,900.00 | 20,450.00 | 21,550.00 | 21,550.00 | 1.89% | 680,876 |
| Apr 28, 2026 | 20,800.00 | 21,700.00 | 20,650.00 | 21,150.00 | 21,150.00 | 1.44% | 477,276 |
| Apr 27, 2026 | 21,400.00 | 21,400.00 | 20,450.00 | 20,850.00 | 20,850.00 | -1.42% | 380,787 |
| Apr 24, 2026 | 20,850.00 | 21,250.00 | 20,200.00 | 21,150.00 | 21,150.00 | 2.67% | 612,606 |
| Apr 23, 2026 | 21,500.00 | 21,550.00 | 20,200.00 | 20,600.00 | 20,600.00 | -2.37% | 572,402 |
| Apr 22, 2026 | 22,200.00 | 22,200.00 | 20,500.00 | 21,100.00 | 21,100.00 | -6.01% | 957,648 |
| Apr 21, 2026 | 23,350.00 | 23,550.00 | 22,150.00 | 22,450.00 | 22,450.00 | -6.65% | 994,229 |