MiCo Ltd. (KOSDAQ:059090)
South Korea
· Delayed Price · Currency is KRW 13,940
+10 (0.07%)
At close: Dec 5, 2025
MiCo Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,950.00 | 14,210.00 | 13,780.00 | 13,940.00 | 13,940.00 | 0.07% | 316,967 |
| Dec 4, 2025 | 14,310.00 | 14,310.00 | 13,820.00 | 13,930.00 | 13,930.00 | -2.93% | 300,533 |
| Dec 3, 2025 | 14,370.00 | 14,500.00 | 14,200.00 | 14,350.00 | 14,350.00 | 0.70% | 283,432 |
| Dec 2, 2025 | 14,090.00 | 14,350.00 | 14,030.00 | 14,250.00 | 14,250.00 | 0.99% | 393,215 |
| Dec 1, 2025 | 14,220.00 | 14,410.00 | 13,980.00 | 14,110.00 | 14,110.00 | -0.63% | 411,797 |
| Nov 28, 2025 | 13,780.00 | 14,230.00 | 13,660.00 | 14,200.00 | 14,200.00 | 5.34% | 529,612 |
| Nov 27, 2025 | 13,370.00 | 13,740.00 | 13,360.00 | 13,480.00 | 13,480.00 | 0.97% | 229,155 |
| Nov 26, 2025 | 13,460.00 | 13,480.00 | 13,140.00 | 13,350.00 | 13,350.00 | -0.37% | 268,448 |
| Nov 25, 2025 | 13,110.00 | 13,500.00 | 13,080.00 | 13,400.00 | 13,400.00 | 4.69% | 359,233 |
| Nov 24, 2025 | 13,210.00 | 13,350.00 | 12,800.00 | 12,800.00 | 12,800.00 | -2.59% | 303,917 |
| Nov 21, 2025 | 12,980.00 | 13,170.00 | 12,850.00 | 13,140.00 | 13,140.00 | -3.88% | 365,515 |
| Nov 20, 2025 | 13,630.00 | 13,880.00 | 13,430.00 | 13,670.00 | 13,670.00 | 3.17% | 346,672 |
| Nov 19, 2025 | 13,100.00 | 13,510.00 | 12,560.00 | 13,250.00 | 13,250.00 | 1.45% | 516,871 |
| Nov 18, 2025 | 13,920.00 | 13,920.00 | 13,030.00 | 13,060.00 | 13,060.00 | -7.11% | 1,065,706 |
| Nov 17, 2025 | 14,430.00 | 14,830.00 | 13,940.00 | 14,060.00 | 14,060.00 | -1.75% | 440,945 |
| Nov 14, 2025 | 14,540.00 | 14,950.00 | 14,210.00 | 14,310.00 | 14,310.00 | -4.28% | 504,628 |
| Nov 13, 2025 | 15,100.00 | 15,180.00 | 14,730.00 | 14,950.00 | 14,950.00 | -1.12% | 367,150 |
| Nov 12, 2025 | 15,560.00 | 15,570.00 | 14,840.00 | 15,120.00 | 15,120.00 | -2.77% | 787,421 |
| Nov 11, 2025 | 14,560.00 | 15,860.00 | 14,550.00 | 15,550.00 | 15,550.00 | 8.29% | 1,957,667 |
| Nov 10, 2025 | 14,260.00 | 14,450.00 | 13,950.00 | 14,360.00 | 14,360.00 | 1.48% | 278,345 |
| Nov 7, 2025 | 14,550.00 | 15,420.00 | 13,990.00 | 14,150.00 | 14,150.00 | -4.39% | 555,224 |
| Nov 6, 2025 | 14,300.00 | 15,120.00 | 14,210.00 | 14,800.00 | 14,800.00 | 4.89% | 648,434 |
| Nov 5, 2025 | 14,500.00 | 14,500.00 | 13,600.00 | 14,110.00 | 14,110.00 | -4.66% | 739,540 |
| Nov 4, 2025 | 15,090.00 | 15,670.00 | 14,700.00 | 14,800.00 | 14,800.00 | -0.60% | 921,578 |
| Nov 3, 2025 | 14,550.00 | 15,150.00 | 14,520.00 | 14,890.00 | 14,890.00 | 2.62% | 611,829 |
| Oct 31, 2025 | 14,510.00 | 14,720.00 | 14,420.00 | 14,510.00 | 14,510.00 | - | 481,308 |
| Oct 30, 2025 | 15,310.00 | 15,350.00 | 14,480.00 | 14,510.00 | 14,510.00 | -5.23% | 1,145,680 |
| Oct 29, 2025 | 16,070.00 | 16,180.00 | 15,040.00 | 15,310.00 | 15,310.00 | -2.05% | 1,456,063 |
| Oct 28, 2025 | 15,380.00 | 15,900.00 | 15,010.00 | 15,630.00 | 15,630.00 | 2.16% | 1,192,472 |
| Oct 27, 2025 | 16,140.00 | 16,230.00 | 15,200.00 | 15,300.00 | 15,300.00 | -4.38% | 1,205,927 |
| Oct 24, 2025 | 15,540.00 | 16,180.00 | 15,360.00 | 16,000.00 | 16,000.00 | 4.51% | 793,219 |
| Oct 23, 2025 | 15,560.00 | 15,700.00 | 15,120.00 | 15,310.00 | 15,310.00 | -1.86% | 655,218 |
| Oct 22, 2025 | 16,120.00 | 16,120.00 | 15,270.00 | 15,600.00 | 15,600.00 | -2.56% | 856,397 |
| Oct 21, 2025 | 17,370.00 | 17,380.00 | 15,900.00 | 16,010.00 | 16,010.00 | -6.21% | 1,697,162 |
| Oct 20, 2025 | 15,050.00 | 17,600.00 | 15,050.00 | 17,070.00 | 17,070.00 | 13.80% | 4,121,438 |
| Oct 17, 2025 | 15,420.00 | 15,960.00 | 14,950.00 | 15,000.00 | 15,000.00 | -2.72% | 574,062 |
| Oct 16, 2025 | 15,980.00 | 16,000.00 | 15,390.00 | 15,420.00 | 15,420.00 | -3.14% | 589,287 |
| Oct 15, 2025 | 15,440.00 | 15,940.00 | 15,440.00 | 15,920.00 | 15,920.00 | 3.24% | 358,348 |
| Oct 14, 2025 | 16,400.00 | 16,860.00 | 15,330.00 | 15,420.00 | 15,420.00 | -2.84% | 1,004,624 |
| Oct 13, 2025 | 15,750.00 | 15,970.00 | 15,590.00 | 15,870.00 | 15,870.00 | -2.46% | 477,713 |
| Oct 10, 2025 | 16,600.00 | 16,680.00 | 16,110.00 | 16,270.00 | 16,270.00 | 1.12% | 802,183 |
| Oct 2, 2025 | 15,300.00 | 16,730.00 | 15,280.00 | 16,090.00 | 16,090.00 | 6.91% | 1,670,555 |
| Oct 1, 2025 | 14,410.00 | 15,200.00 | 14,410.00 | 15,050.00 | 15,050.00 | 4.51% | 663,037 |
| Sep 30, 2025 | 14,560.00 | 14,850.00 | 14,310.00 | 14,400.00 | 14,400.00 | 0.14% | 336,595 |
| Sep 29, 2025 | 14,270.00 | 14,470.00 | 14,140.00 | 14,380.00 | 14,380.00 | 0.77% | 374,520 |
| Sep 26, 2025 | 14,750.00 | 14,750.00 | 14,140.00 | 14,270.00 | 14,270.00 | -4.03% | 509,022 |
| Sep 25, 2025 | 15,360.00 | 15,360.00 | 14,820.00 | 14,870.00 | 14,870.00 | -3.32% | 568,923 |
| Sep 24, 2025 | 15,800.00 | 15,800.00 | 15,050.00 | 15,380.00 | 15,380.00 | -1.09% | 666,449 |
| Sep 23, 2025 | 16,400.00 | 16,400.00 | 15,390.00 | 15,550.00 | 15,550.00 | -4.01% | 793,416 |
| Sep 22, 2025 | 16,450.00 | 16,740.00 | 16,100.00 | 16,200.00 | 16,200.00 | -1.82% | 599,723 |