MiCo Ltd. (KOSDAQ:059090)
South Korea · Delayed Price · Currency is KRW 14,650
+2,740 (23.01%)
Jul 31, 2026, 3:30 PM KST
MiCo Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 14,890.00 | 16,500.00 | 14,800.00 | 15,330.00 | 15,330.00 | -1.98% | 335,231 |
| Jul 7, 2026 | 16,010.00 | 16,510.00 | 15,250.00 | 15,640.00 | 15,640.00 | -3.64% | 248,463 |
| Jul 6, 2026 | 17,270.00 | 17,280.00 | 16,000.00 | 16,230.00 | 16,230.00 | -5.80% | 224,974 |
| 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 |