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 |
| Sep 19, 2025 | 16,660.00 | 16,680.00 | 16,280.00 | 16,500.00 | 16,500.00 | 1.60% | 276,802 |
| Sep 18, 2025 | 16,420.00 | 16,630.00 | 16,130.00 | 16,240.00 | 16,240.00 | 1.06% | 375,219 |
| Sep 17, 2025 | 16,610.00 | 16,670.00 | 16,020.00 | 16,070.00 | 16,070.00 | -3.25% | 313,415 |
| Sep 16, 2025 | 17,140.00 | 17,140.00 | 16,590.00 | 16,610.00 | 16,610.00 | -2.75% | 321,218 |
| Sep 15, 2025 | 17,450.00 | 17,620.00 | 16,550.00 | 17,080.00 | 17,080.00 | -0.52% | 592,708 |
| Sep 12, 2025 | 17,100.00 | 17,350.00 | 16,710.00 | 17,170.00 | 17,170.00 | 4.57% | 1,184,698 |
| Sep 11, 2025 | 17,040.00 | 17,050.00 | 16,170.00 | 16,420.00 | 16,420.00 | 2.37% | 1,351,611 |
| Sep 10, 2025 | 15,880.00 | 16,250.00 | 15,310.00 | 16,040.00 | 16,040.00 | 3.62% | 554,939 |
| Sep 9, 2025 | 15,470.00 | 15,570.00 | 15,170.00 | 15,480.00 | 15,480.00 | 0.78% | 219,963 |
| Sep 8, 2025 | 15,360.00 | 15,400.00 | 15,010.00 | 15,360.00 | 15,360.00 | -0.84% | 188,945 |
| Sep 5, 2025 | 16,000.00 | 16,220.00 | 15,320.00 | 15,490.00 | 15,490.00 | -2.15% | 511,357 |
| Sep 4, 2025 | 15,850.00 | 16,180.00 | 15,700.00 | 15,830.00 | 15,830.00 | 0.06% | 203,705 |
| Sep 3, 2025 | 15,990.00 | 16,010.00 | 15,630.00 | 15,820.00 | 15,820.00 | -1.68% | 235,533 |
| Sep 2, 2025 | 15,910.00 | 16,480.00 | 15,720.00 | 16,090.00 | 16,090.00 | 2.61% | 555,485 |
| Sep 1, 2025 | 16,340.00 | 16,340.00 | 15,480.00 | 15,680.00 | 15,680.00 | -4.16% | 439,384 |
| Aug 29, 2025 | 16,520.00 | 17,030.00 | 16,140.00 | 16,360.00 | 16,360.00 | -0.18% | 860,370 |
| Aug 28, 2025 | 16,210.00 | 16,680.00 | 15,730.00 | 16,390.00 | 16,390.00 | -0.97% | 1,006,869 |
| Aug 27, 2025 | 13,890.00 | 16,890.00 | 13,790.00 | 16,550.00 | 16,550.00 | 21.42% | 4,777,211 |
| Aug 26, 2025 | 13,280.00 | 13,780.00 | 13,160.00 | 13,630.00 | 13,630.00 | 3.34% | 173,966 |
| Aug 25, 2025 | 13,430.00 | 13,510.00 | 13,160.00 | 13,190.00 | 13,190.00 | 0.69% | 127,641 |
| Aug 22, 2025 | 13,000.00 | 13,400.00 | 12,940.00 | 13,100.00 | 13,100.00 | 0.38% | 171,468 |
| Aug 21, 2025 | 13,330.00 | 13,330.00 | 12,990.00 | 13,050.00 | 13,050.00 | -0.84% | 206,879 |
| Aug 20, 2025 | 13,440.00 | 13,520.00 | 12,880.00 | 13,160.00 | 13,160.00 | -5.73% | 515,693 |
| Aug 19, 2025 | 14,320.00 | 14,400.00 | 13,790.00 | 13,960.00 | 13,960.00 | -2.04% | 193,947 |
| Aug 18, 2025 | 14,790.00 | 14,790.00 | 14,100.00 | 14,250.00 | 14,250.00 | -6.06% | 412,089 |
| Aug 14, 2025 | 15,100.00 | 15,870.00 | 15,010.00 | 15,170.00 | 15,170.00 | 0.46% | 341,673 |
| Aug 13, 2025 | 15,230.00 | 15,580.00 | 14,820.00 | 15,100.00 | 15,100.00 | 0.13% | 242,821 |
| Aug 12, 2025 | 15,540.00 | 15,590.00 | 15,030.00 | 15,080.00 | 15,080.00 | -3.83% | 277,073 |
| Aug 11, 2025 | 15,610.00 | 15,870.00 | 15,470.00 | 15,680.00 | 15,680.00 | 0.51% | 301,266 |
| Aug 8, 2025 | 15,620.00 | 16,130.00 | 15,460.00 | 15,600.00 | 15,600.00 | 0.32% | 447,865 |
| Aug 7, 2025 | 15,350.00 | 16,270.00 | 15,050.00 | 15,550.00 | 15,550.00 | 4.29% | 808,480 |
| Aug 6, 2025 | 15,010.00 | 15,020.00 | 14,650.00 | 14,910.00 | 14,910.00 | -1.97% | 270,042 |
| Aug 5, 2025 | 14,700.00 | 15,600.00 | 14,690.00 | 15,210.00 | 15,210.00 | 5.26% | 1,226,890 |
| Aug 4, 2025 | 14,610.00 | 14,980.00 | 14,210.00 | 14,450.00 | 14,450.00 | 0.91% | 395,055 |
| Aug 1, 2025 | 14,270.00 | 14,320.00 | 13,600.00 | 14,320.00 | 14,320.00 | -1.31% | 316,573 |
| Jul 31, 2025 | 14,490.00 | 14,870.00 | 14,330.00 | 14,510.00 | 14,510.00 | 1.90% | 320,851 |
| Jul 30, 2025 | 14,110.00 | 14,500.00 | 14,060.00 | 14,240.00 | 14,240.00 | 0.99% | 178,480 |
| Jul 29, 2025 | 14,370.00 | 14,410.00 | 13,920.00 | 14,100.00 | 14,100.00 | -0.98% | 230,152 |
| Jul 28, 2025 | 13,900.00 | 14,410.00 | 13,780.00 | 14,240.00 | 14,240.00 | 1.86% | 311,669 |
| Jul 25, 2025 | 14,950.00 | 15,150.00 | 13,780.00 | 13,980.00 | 13,980.00 | -0.99% | 832,168 |
| Jul 24, 2025 | 13,140.00 | 14,400.00 | 13,140.00 | 14,120.00 | 14,120.00 | 9.12% | 993,591 |
| Jul 23, 2025 | 13,020.00 | 13,120.00 | 12,690.00 | 12,940.00 | 12,940.00 | -0.08% | 186,216 |
| Jul 22, 2025 | 13,500.00 | 13,510.00 | 12,900.00 | 12,950.00 | 12,950.00 | -4.07% | 170,603 |
| Jul 21, 2025 | 13,150.00 | 13,690.00 | 13,050.00 | 13,500.00 | 13,500.00 | 1.73% | 116,254 |
| Jul 18, 2025 | 13,390.00 | 13,440.00 | 13,080.00 | 13,270.00 | 13,270.00 | -1.12% | 135,402 |
| Jul 17, 2025 | 13,600.00 | 13,710.00 | 13,210.00 | 13,420.00 | 13,420.00 | -2.26% | 232,271 |
| Jul 16, 2025 | 12,980.00 | 13,730.00 | 12,860.00 | 13,730.00 | 13,730.00 | 5.78% | 313,172 |
| Jul 15, 2025 | 12,780.00 | 13,310.00 | 12,600.00 | 12,980.00 | 12,980.00 | 1.72% | 279,088 |
| Jul 14, 2025 | 13,460.00 | 13,480.00 | 12,650.00 | 12,760.00 | 12,760.00 | -5.20% | 432,565 |
| Jul 11, 2025 | 13,520.00 | 13,580.00 | 13,320.00 | 13,460.00 | 13,460.00 | -0.37% | 184,612 |