MiCo Ltd. (KOSDAQ:059090)
South Korea
· Delayed Price · Currency is KRW 21,150
+300 (1.44%)
Apr 28, 2026, 3:30 PM KST
MiCo Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 612,539 |
| Apr 23, 2026 | 21,500.00 | 21,550.00 | 20,200.00 | 20,600.00 | 20,600.00 | -2.37% | 572,393 |
| 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% | 994,208 |
| Apr 20, 2026 | 20,600.00 | 24,850.00 | 20,050.00 | 24,050.00 | 24,050.00 | 17.03% | 3,011,393 |
| 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% | 3,757,286 |
| Apr 15, 2026 | 15,830.00 | 17,060.00 | 15,400.00 | 16,800.00 | 16,800.00 | 9.80% | 972,424 |
| 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% | 196,794 |
| 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 |
| Mar 9, 2026 | 14,000.00 | 14,280.00 | 13,130.00 | 13,770.00 | 13,770.00 | -8.69% | 328,568 |
| Mar 6, 2026 | 13,890.00 | 15,120.00 | 13,750.00 | 15,080.00 | 15,080.00 | 7.48% | 348,796 |
| Mar 5, 2026 | 13,500.00 | 14,700.00 | 13,330.00 | 14,030.00 | 14,030.00 | 12.15% | 524,361 |
| Mar 4, 2026 | 14,300.00 | 14,450.00 | 12,470.00 | 12,510.00 | 12,510.00 | -15.24% | 508,127 |
| Mar 3, 2026 | 15,390.00 | 16,140.00 | 14,760.00 | 14,760.00 | 14,760.00 | -7.34% | 542,790 |
| Feb 27, 2026 | 16,080.00 | 16,320.00 | 15,710.00 | 15,930.00 | 15,930.00 | -3.80% | 312,093 |
| Feb 26, 2026 | 16,800.00 | 17,150.00 | 16,310.00 | 16,560.00 | 16,560.00 | 1.47% | 409,239 |
| Feb 25, 2026 | 16,830.00 | 16,830.00 | 16,230.00 | 16,320.00 | 16,320.00 | -1.51% | 213,855 |
| Feb 24, 2026 | 16,110.00 | 16,820.00 | 15,960.00 | 16,570.00 | 16,570.00 | 3.18% | 245,313 |
| Feb 23, 2026 | 17,030.00 | 17,100.00 | 15,980.00 | 16,060.00 | 16,060.00 | -5.14% | 361,339 |
| Feb 20, 2026 | 17,000.00 | 17,210.00 | 16,700.00 | 16,930.00 | 16,930.00 | -1.40% | 229,207 |
| Feb 19, 2026 | 16,850.00 | 17,350.00 | 16,630.00 | 17,170.00 | 17,170.00 | 4.95% | 442,328 |
| Feb 13, 2026 | 16,450.00 | 16,750.00 | 16,290.00 | 16,360.00 | 16,360.00 | -2.73% | 213,730 |
| Feb 12, 2026 | 16,930.00 | 17,050.00 | 16,420.00 | 16,820.00 | 16,820.00 | 2.25% | 403,851 |
| Feb 11, 2026 | 17,520.00 | 17,530.00 | 16,300.00 | 16,450.00 | 16,450.00 | -6.80% | 654,226 |
| Feb 10, 2026 | 18,350.00 | 18,500.00 | 17,000.00 | 17,650.00 | 17,650.00 | -3.81% | 387,273 |
| Feb 9, 2026 | 17,640.00 | 18,590.00 | 17,510.00 | 18,350.00 | 18,350.00 | 8.07% | 614,857 |
| Feb 6, 2026 | 16,100.00 | 17,700.00 | 15,450.00 | 16,980.00 | 16,980.00 | 0.12% | 697,975 |
| Feb 5, 2026 | 17,160.00 | 17,560.00 | 16,830.00 | 16,960.00 | 16,960.00 | -5.15% | 459,889 |
| Feb 4, 2026 | 17,400.00 | 18,300.00 | 17,300.00 | 17,880.00 | 17,880.00 | 0.68% | 503,429 |
| Feb 3, 2026 | 18,350.00 | 18,530.00 | 17,010.00 | 17,760.00 | 17,760.00 | 1.14% | 795,756 |
| Feb 2, 2026 | 17,170.00 | 18,800.00 | 16,950.00 | 17,560.00 | 17,560.00 | -0.96% | 1,081,048 |
| Jan 30, 2026 | 16,800.00 | 18,200.00 | 16,600.00 | 17,730.00 | 17,730.00 | 4.73% | 1,282,788 |
| Jan 29, 2026 | 16,780.00 | 17,280.00 | 15,710.00 | 16,930.00 | 16,930.00 | 3.61% | 1,235,005 |
| Jan 28, 2026 | 15,450.00 | 16,340.00 | 15,310.00 | 16,340.00 | 16,340.00 | 7.57% | 1,196,995 |
| Jan 27, 2026 | 14,310.00 | 15,350.00 | 14,160.00 | 15,190.00 | 15,190.00 | 8.19% | 1,298,566 |
| Jan 26, 2026 | 13,450.00 | 14,170.00 | 13,320.00 | 14,040.00 | 14,040.00 | 6.04% | 787,351 |
| Jan 23, 2026 | 12,810.00 | 13,250.00 | 12,620.00 | 13,240.00 | 13,240.00 | 4.42% | 388,515 |
| Jan 22, 2026 | 12,740.00 | 12,800.00 | 12,400.00 | 12,680.00 | 12,680.00 | 0.96% | 375,828 |
| Jan 21, 2026 | 12,810.00 | 12,850.00 | 12,450.00 | 12,560.00 | 12,560.00 | -4.12% | 376,728 |
| Jan 20, 2026 | 13,130.00 | 13,190.00 | 12,630.00 | 13,100.00 | 13,100.00 | -0.53% | 312,830 |
| Jan 19, 2026 | 13,130.00 | 13,370.00 | 13,000.00 | 13,170.00 | 13,170.00 | -0.68% | 235,366 |
| Jan 16, 2026 | 13,360.00 | 13,930.00 | 13,170.00 | 13,260.00 | 13,260.00 | 0.61% | 290,739 |
| Jan 15, 2026 | 13,160.00 | 13,240.00 | 12,970.00 | 13,180.00 | 13,180.00 | 0.23% | 159,851 |
| Jan 14, 2026 | 12,950.00 | 13,200.00 | 12,830.00 | 13,150.00 | 13,150.00 | 2.02% | 260,858 |
| Jan 13, 2026 | 13,100.00 | 13,200.00 | 12,760.00 | 12,890.00 | 12,890.00 | -1.23% | 279,234 |
| Jan 12, 2026 | 13,230.00 | 13,260.00 | 12,890.00 | 13,050.00 | 13,050.00 | -0.53% | 239,324 |
| Jan 9, 2026 | 13,310.00 | 13,390.00 | 13,000.00 | 13,120.00 | 13,120.00 | -1.06% | 168,226 |
| Jan 8, 2026 | 13,920.00 | 14,060.00 | 13,260.00 | 13,260.00 | 13,260.00 | -5.29% | 272,002 |
| Jan 7, 2026 | 14,510.00 | 14,710.00 | 13,870.00 | 14,000.00 | 14,000.00 | -3.05% | 420,992 |
| Jan 6, 2026 | 14,020.00 | 14,440.00 | 13,860.00 | 14,440.00 | 14,440.00 | 2.56% | 329,913 |
| Jan 5, 2026 | 14,230.00 | 14,520.00 | 13,910.00 | 14,080.00 | 14,080.00 | 2.55% | 342,406 |
| Jan 2, 2026 | 13,390.00 | 13,880.00 | 13,130.00 | 13,730.00 | 13,730.00 | 2.62% | 203,406 |
| Dec 30, 2025 | 13,350.00 | 13,750.00 | 13,320.00 | 13,380.00 | 13,380.00 | -0.45% | 260,783 |
| Dec 29, 2025 | 13,270.00 | 13,570.00 | 13,130.00 | 13,440.00 | 13,440.00 | 1.51% | 275,217 |
| Dec 26, 2025 | 12,710.00 | 13,500.00 | 12,710.00 | 13,240.00 | 13,240.00 | 4.17% | 619,939 |
| Dec 24, 2025 | 13,260.00 | 13,370.00 | 12,570.00 | 12,710.00 | 12,710.00 | -3.79% | 955,756 |
| Dec 23, 2025 | 14,270.00 | 14,430.00 | 13,210.00 | 13,210.00 | 13,210.00 | -7.49% | 764,295 |
| Dec 22, 2025 | 13,600.00 | 14,300.00 | 13,560.00 | 14,280.00 | 14,280.00 | 7.37% | 572,200 |
| Dec 19, 2025 | 13,400.00 | 13,480.00 | 13,200.00 | 13,300.00 | 13,300.00 | 0.30% | 192,696 |
| Dec 18, 2025 | 13,200.00 | 13,460.00 | 13,100.00 | 13,260.00 | 13,260.00 | -2.14% | 134,336 |
| Dec 17, 2025 | 13,200.00 | 13,620.00 | 13,150.00 | 13,550.00 | 13,550.00 | 3.04% | 184,582 |
| Dec 16, 2025 | 13,620.00 | 13,760.00 | 13,140.00 | 13,150.00 | 13,150.00 | -4.43% | 342,790 |
| Dec 15, 2025 | 14,050.00 | 14,050.00 | 13,710.00 | 13,760.00 | 13,760.00 | -3.78% | 260,246 |
| Dec 12, 2025 | 13,800.00 | 14,300.00 | 13,650.00 | 14,300.00 | 14,300.00 | 4.46% | 474,879 |
| Dec 11, 2025 | 14,120.00 | 14,290.00 | 13,690.00 | 13,690.00 | 13,690.00 | -2.49% | 1,012,901 |
| Dec 10, 2025 | 14,040.00 | 14,580.00 | 13,970.00 | 14,040.00 | 14,040.00 | 0.50% | 432,020 |
| Dec 9, 2025 | 13,890.00 | 14,150.00 | 13,880.00 | 13,970.00 | 13,970.00 | -0.07% | 218,025 |
| Dec 8, 2025 | 14,080.00 | 14,080.00 | 13,710.00 | 13,980.00 | 13,980.00 | 0.29% | 258,893 |
| 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 |