MiCo Ltd. (KOSDAQ:059090)
South Korea · Delayed Price · Currency is KRW 18,940
-1,260 (-6.24%)
May 20, 2026, 3:30 PM KST
MiCo Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 20,050.00 | 20,200.00 | 18,500.00 | 18,910.00 | - | -6.39% | 393,131 |
| 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 |
| Apr 20, 2026 | 20,600.00 | 24,850.00 | 20,050.00 | 24,050.00 | 24,050.00 | 17.03% | 3,011,394 |
| Apr 17, 2026 | 20,250.00 | 21,150.00 | 19,660.00 | 20,550.00 | 20,550.00 | -0.72% | 1,271,555 |
| Apr 16, 2026 | 16,900.00 | 20,900.00 | 16,850.00 | 20,700.00 | 20,700.00 | 23.21% | 3,757,439 |
| Apr 15, 2026 | 15,830.00 | 17,060.00 | 15,400.00 | 16,800.00 | 16,800.00 | 9.80% | 972,429 |
| Apr 14, 2026 | 15,090.00 | 15,470.00 | 14,940.00 | 15,300.00 | 15,300.00 | 5.30% | 593,499 |
| Apr 13, 2026 | 14,000.00 | 14,750.00 | 13,960.00 | 14,530.00 | 14,530.00 | 0.83% | 193,615 |
| Apr 10, 2026 | 14,330.00 | 15,100.00 | 14,290.00 | 14,410.00 | 14,410.00 | 1.98% | 339,298 |
| Apr 9, 2026 | 13,910.00 | 14,530.00 | 13,870.00 | 14,130.00 | 14,130.00 | - | 316,990 |
| Apr 8, 2026 | 13,790.00 | 14,240.00 | 13,690.00 | 14,130.00 | 14,130.00 | 8.53% | 390,767 |
| Apr 7, 2026 | 13,280.00 | 13,400.00 | 12,830.00 | 13,020.00 | 13,020.00 | 0.15% | 159,187 |
| Apr 6, 2026 | 13,200.00 | 13,580.00 | 12,920.00 | 13,000.00 | 13,000.00 | -1.14% | 230,588 |
| Apr 3, 2026 | 13,390.00 | 13,600.00 | 12,990.00 | 13,150.00 | 13,150.00 | -0.53% | 183,689 |
| Apr 2, 2026 | 13,760.00 | 13,950.00 | 12,960.00 | 13,220.00 | 13,220.00 | -2.44% | 336,126 |
| Apr 1, 2026 | 13,130.00 | 13,700.00 | 13,080.00 | 13,550.00 | 13,550.00 | 7.88% | 233,104 |
| Mar 31, 2026 | 12,750.00 | 13,300.00 | 12,550.00 | 12,560.00 | 12,560.00 | -3.16% | 233,654 |
| Mar 30, 2026 | 13,030.00 | 13,150.00 | 12,920.00 | 12,970.00 | 12,970.00 | -4.49% | 198,962 |
| Mar 27, 2026 | 13,300.00 | 13,730.00 | 13,010.00 | 13,580.00 | 13,580.00 | -1.09% | 223,748 |
| Mar 26, 2026 | 14,200.00 | 14,550.00 | 13,520.00 | 13,730.00 | 13,730.00 | -4.39% | 343,076 |
| Mar 25, 2026 | 14,380.00 | 14,680.00 | 14,270.00 | 14,360.00 | 14,360.00 | 1.34% | 232,131 |
| Mar 24, 2026 | 14,400.00 | 14,470.00 | 13,750.00 | 14,170.00 | 14,170.00 | 1.94% | 196,835 |
| Mar 23, 2026 | 14,460.00 | 14,530.00 | 13,900.00 | 13,900.00 | 13,900.00 | -7.70% | 307,543 |
| Mar 20, 2026 | 15,130.00 | 15,590.00 | 14,870.00 | 15,060.00 | 15,060.00 | 3.36% | 424,516 |
| Mar 19, 2026 | 14,380.00 | 14,980.00 | 14,340.00 | 14,570.00 | 14,570.00 | -2.67% | 319,839 |
| Mar 18, 2026 | 14,970.00 | 15,300.00 | 14,660.00 | 14,970.00 | 14,970.00 | 4.47% | 498,672 |
| Mar 17, 2026 | 14,070.00 | 14,970.00 | 14,070.00 | 14,330.00 | 14,330.00 | 5.14% | 475,676 |
| Mar 16, 2026 | 14,170.00 | 14,310.00 | 13,420.00 | 13,630.00 | 13,630.00 | -4.15% | 383,489 |
| Mar 13, 2026 | 14,530.00 | 14,530.00 | 14,030.00 | 14,220.00 | 14,220.00 | 0.28% | 364,260 |
| Mar 12, 2026 | 14,030.00 | 14,410.00 | 13,880.00 | 14,180.00 | 14,180.00 | 0.35% | 318,437 |
| Mar 11, 2026 | 14,520.00 | 14,730.00 | 14,010.00 | 14,130.00 | 14,130.00 | 0.64% | 410,596 |
| Mar 10, 2026 | 14,510.00 | 14,620.00 | 13,800.00 | 14,040.00 | 14,040.00 | 1.96% | 403,257 |