MiCo Ltd. (KOSDAQ:059090)
South Korea · Delayed Price · Currency is KRW 25,200
-400 (-1.56%)
Oct 29, 2026, 3:30 PM KST
MiCo Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 25,400.00 | 26,500.00 | 24,850.00 | 25,200.00 | 25,200.00 | -1.56% | 639,214 |
| Oct 28, 2026 | 22,550.00 | 26,150.00 | 22,100.00 | 25,600.00 | 25,600.00 | 16.63% | 1,161,980 |
| Oct 27, 2026 | 20,850.00 | 22,750.00 | 20,850.00 | 21,950.00 | 21,950.00 | 8.66% | 365,725 |
| Oct 26, 2026 | 21,600.00 | 22,150.00 | 20,100.00 | 20,200.00 | 20,200.00 | -9.82% | 375,390 |
| Oct 23, 2026 | 21,550.00 | 23,400.00 | 21,450.00 | 22,400.00 | 22,400.00 | -0.22% | 635,838 |
| Oct 22, 2026 | 21,300.00 | 23,500.00 | 21,150.00 | 22,450.00 | 22,450.00 | 7.42% | 871,318 |
| Oct 21, 2026 | 20,300.00 | 22,150.00 | 20,300.00 | 20,900.00 | 20,900.00 | 5.77% | 262,166 |
| Oct 20, 2026 | 20,900.00 | 20,950.00 | 19,640.00 | 19,760.00 | 19,760.00 | -5.45% | 240,241 |
| Oct 19, 2026 | 21,000.00 | 21,800.00 | 20,400.00 | 20,900.00 | 20,900.00 | -4.78% | 282,017 |
| Oct 16, 2026 | 21,400.00 | 22,750.00 | 20,700.00 | 21,950.00 | 21,950.00 | 4.52% | 375,860 |
| Oct 15, 2026 | 22,250.00 | 22,600.00 | 20,450.00 | 21,000.00 | 21,000.00 | -12.13% | 354,703 |
| Oct 14, 2026 | 25,300.00 | 25,950.00 | 23,550.00 | 23,900.00 | 23,900.00 | -2.45% | 405,288 |
| Oct 13, 2026 | 23,400.00 | 24,750.00 | 22,550.00 | 24,500.00 | 24,500.00 | -0.20% | 484,947 |
| Oct 12, 2026 | 24,050.00 | 26,300.00 | 23,600.00 | 24,550.00 | 24,550.00 | -1.01% | 698,286 |
| Oct 8, 2026 | 22,850.00 | 25,450.00 | 22,850.00 | 24,800.00 | 24,800.00 | 8.53% | 808,962 |
| Oct 7, 2026 | 24,000.00 | 24,050.00 | 22,850.00 | 22,850.00 | 22,850.00 | -4.79% | 227,293 |
| Oct 6, 2026 | 23,900.00 | 24,200.00 | 23,550.00 | 24,000.00 | 24,000.00 | 0.42% | 254,735 |
| Oct 2, 2026 | 23,350.00 | 24,700.00 | 23,100.00 | 23,900.00 | 23,900.00 | 1.06% | 588,315 |
| Oct 1, 2026 | 22,650.00 | 23,800.00 | 22,500.00 | 23,650.00 | 23,650.00 | 1.94% | 403,885 |
| Sep 30, 2026 | 22,200.00 | 23,250.00 | 21,800.00 | 23,200.00 | 23,200.00 | 6.42% | 532,927 |
| Sep 29, 2026 | 21,500.00 | 21,800.00 | 20,900.00 | 21,800.00 | 21,800.00 | - | 251,263 |
| Sep 28, 2026 | 22,300.00 | 22,400.00 | 21,700.00 | 21,800.00 | 21,800.00 | -3.33% | 157,274 |
| Sep 23, 2026 | 22,150.00 | 22,800.00 | 21,750.00 | 22,550.00 | 22,550.00 | -0.22% | 348,670 |
| Sep 22, 2026 | 20,250.00 | 22,800.00 | 19,900.00 | 22,600.00 | 22,600.00 | 13.11% | 1,501,274 |
| Sep 21, 2026 | 19,980.00 | 20,250.00 | 19,810.00 | 19,980.00 | 19,980.00 | - | 113,368 |
| Sep 18, 2026 | 20,450.00 | 20,650.00 | 19,980.00 | 19,980.00 | 19,980.00 | -1.33% | 161,701 |
| Sep 17, 2026 | 19,730.00 | 20,700.00 | 19,650.00 | 20,250.00 | 20,250.00 | 2.32% | 251,967 |
| Sep 16, 2026 | 19,730.00 | 19,940.00 | 19,130.00 | 19,790.00 | 19,790.00 | 0.35% | 163,879 |
| Sep 15, 2026 | 19,860.00 | 20,700.00 | 19,430.00 | 19,720.00 | 19,720.00 | -1.65% | 214,795 |
| Sep 14, 2026 | 20,100.00 | 21,650.00 | 19,600.00 | 20,050.00 | 20,050.00 | -2.67% | 483,950 |
| Sep 11, 2026 | 19,350.00 | 20,850.00 | 18,660.00 | 20,600.00 | 20,600.00 | 6.40% | 577,741 |
| Sep 10, 2026 | 20,400.00 | 20,500.00 | 19,300.00 | 19,360.00 | 19,360.00 | -2.42% | 648,651 |
| Sep 9, 2026 | 18,460.00 | 20,100.00 | 18,350.00 | 19,840.00 | 19,840.00 | 9.67% | 532,472 |
| Sep 8, 2026 | 18,800.00 | 18,940.00 | 18,090.00 | 18,090.00 | 18,090.00 | -3.31% | 193,884 |
| Sep 7, 2026 | 18,450.00 | 19,130.00 | 18,400.00 | 18,710.00 | 18,710.00 | 3.60% | 166,833 |
| Sep 4, 2026 | 17,890.00 | 18,080.00 | 17,550.00 | 18,060.00 | 18,060.00 | 3.20% | 89,074 |
| Sep 3, 2026 | 18,540.00 | 18,830.00 | 17,070.00 | 17,500.00 | 17,500.00 | -3.74% | 135,316 |
| Sep 2, 2026 | 18,150.00 | 18,700.00 | 18,140.00 | 18,180.00 | 18,180.00 | -3.30% | 75,258 |
| Sep 1, 2026 | 19,270.00 | 19,360.00 | 18,800.00 | 18,800.00 | 18,800.00 | -2.84% | 86,779 |
| Aug 31, 2026 | 18,840.00 | 19,590.00 | 18,250.00 | 19,350.00 | 19,350.00 | -0.62% | 158,407 |
| Aug 28, 2026 | 19,520.00 | 19,690.00 | 19,170.00 | 19,470.00 | 19,470.00 | 0.78% | 103,755 |
| Aug 27, 2026 | 19,570.00 | 19,800.00 | 18,910.00 | 19,320.00 | 19,320.00 | -0.82% | 227,297 |
| Aug 26, 2026 | 19,500.00 | 19,880.00 | 18,890.00 | 19,480.00 | 19,480.00 | -1.02% | 145,633 |
| Aug 25, 2026 | 17,130.00 | 19,770.00 | 16,920.00 | 19,680.00 | 19,680.00 | 13.76% | 464,446 |
| Aug 24, 2026 | 17,060.00 | 17,690.00 | 16,720.00 | 17,300.00 | 17,300.00 | 0.29% | 103,823 |
| Aug 21, 2026 | 18,580.00 | 18,590.00 | 17,110.00 | 17,250.00 | 17,250.00 | -7.16% | 215,661 |
| Aug 20, 2026 | 17,550.00 | 18,610.00 | 17,310.00 | 18,580.00 | 18,580.00 | 7.40% | 226,502 |
| Aug 19, 2026 | 16,570.00 | 18,250.00 | 16,410.00 | 17,300.00 | 17,300.00 | 1.05% | 489,471 |
| Aug 18, 2026 | 19,040.00 | 19,050.00 | 17,050.00 | 17,120.00 | 17,120.00 | -11.52% | 313,743 |
| Aug 14, 2026 | 19,800.00 | 19,840.00 | 18,770.00 | 19,350.00 | 19,350.00 | -0.77% | 228,517 |