MiCo Ltd. (KOSDAQ:059090)
South Korea · Delayed Price · Currency is KRW 19,980
-270 (-1.33%)
Sep 18, 2026, 3:30 PM KST
MiCo Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 19,550.00 | 19,930.00 | 19,260.00 | 19,500.00 | 19,500.00 | 0.88% | 289,832 |
| Aug 12, 2026 | 17,410.00 | 19,800.00 | 17,000.00 | 19,330.00 | 19,330.00 | 11.73% | 539,839 |
| Aug 11, 2026 | 16,730.00 | 17,300.00 | 16,520.00 | 17,300.00 | 17,300.00 | 2.98% | 147,069 |
| Aug 10, 2026 | 15,820.00 | 16,930.00 | 15,610.00 | 16,800.00 | 16,800.00 | 7.76% | 142,479 |
| Aug 7, 2026 | 15,950.00 | 16,500.00 | 15,360.00 | 15,590.00 | 15,590.00 | -2.07% | 118,517 |
| Aug 6, 2026 | 16,130.00 | 16,730.00 | 15,510.00 | 15,920.00 | 15,920.00 | -2.45% | 123,332 |
| Aug 5, 2026 | 16,400.00 | 16,515.00 | 15,900.00 | 16,320.00 | 16,320.00 | 2.64% | 128,592 |
| Aug 4, 2026 | 15,420.00 | 15,930.00 | 15,050.00 | 15,900.00 | 15,900.00 | 6.57% | 156,465 |
| Aug 3, 2026 | 14,370.00 | 15,320.00 | 14,230.00 | 14,920.00 | 14,920.00 | 1.84% | 144,611 |
| Jul 31, 2026 | 12,880.00 | 14,950.00 | 12,870.00 | 14,650.00 | 14,650.00 | 23.01% | 384,869 |
| Jul 30, 2026 | 11,400.00 | 12,660.00 | 11,400.00 | 11,910.00 | 11,910.00 | -3.72% | 251,580 |
| Jul 29, 2026 | 13,720.00 | 14,150.00 | 11,300.00 | 12,370.00 | 12,370.00 | -7.55% | 358,104 |
| Jul 28, 2026 | 14,580.00 | 14,850.00 | 13,260.00 | 13,380.00 | 13,380.00 | -12.49% | 270,945 |
| Jul 27, 2026 | 15,080.00 | 15,450.00 | 13,850.00 | 15,290.00 | 15,290.00 | 4.51% | 149,406 |
| Jul 24, 2026 | 15,650.00 | 15,850.00 | 14,570.00 | 14,630.00 | 14,630.00 | -6.87% | 142,321 |
| Jul 23, 2026 | 15,030.00 | 15,710.00 | 14,860.00 | 15,710.00 | 15,710.00 | 6.51% | 166,969 |
| Jul 22, 2026 | 15,610.00 | 16,165.00 | 14,750.00 | 14,750.00 | 14,750.00 | 0.20% | 142,300 |
| Jul 21, 2026 | 14,000.00 | 14,840.00 | 13,990.00 | 14,720.00 | 14,720.00 | 4.03% | 130,845 |
| Jul 20, 2026 | 14,510.00 | 14,890.00 | 13,810.00 | 14,150.00 | 14,150.00 | -5.41% | 212,001 |
| Jul 16, 2026 | 15,780.00 | 15,890.00 | 14,720.00 | 14,960.00 | 14,960.00 | -8.50% | 214,547 |
| Jul 15, 2026 | 15,840.00 | 16,580.00 | 15,500.00 | 16,350.00 | 16,350.00 | 7.07% | 153,929 |
| Jul 14, 2026 | 15,610.00 | 16,035.00 | 14,500.00 | 15,270.00 | 15,270.00 | -2.37% | 223,703 |
| Jul 13, 2026 | 17,010.00 | 17,625.00 | 15,640.00 | 15,640.00 | 15,640.00 | -8.70% | 203,364 |
| Jul 10, 2026 | 16,110.00 | 17,250.00 | 15,930.00 | 17,130.00 | 17,130.00 | 8.69% | 201,295 |
| Jul 9, 2026 | 15,300.00 | 16,490.00 | 15,300.00 | 15,760.00 | 15,760.00 | 2.80% | 249,882 |