MiCo Ltd. - 059090.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12,950	13,150	13,150	13,200	12,830	260,960
January 13, 2026	13,100	12,890	12,890	13,200	12,760	279,234
January 12, 2026	13,230	13,050	13,050	13,260	12,890	241,979
January 09, 2026	13,310	13,120	13,120	13,390	13,000	171,333
January 08, 2026	13,920	13,260	13,260	14,060	13,260	280,476
January 07, 2026	14,510	14,000	14,000	14,710	13,870	420,992
January 06, 2026	14,020	14,440	14,440	14,440	13,860	329,963
January 05, 2026	14,230	14,080	14,080	14,520	13,910	342,480
January 02, 2026	13,390	13,730	13,730	13,880	13,130	200,698
December 30, 2025	13,350	13,380	13,380	13,750	13,320	265,407
December 29, 2025	13,270	13,440	13,440	13,570	13,130	275,217
December 26, 2025	12,710	13,240	13,240	13,500	12,710	626,782
December 24, 2025	13,260	12,710	12,710	13,370	12,570	956,197
December 23, 2025	14,270	13,210	13,210	14,430	13,210	788,573
December 22, 2025	13,600	14,280	14,280	14,300	13,560	584,271
December 19, 2025	13,400	13,300	13,300	13,480	13,200	199,135
December 18, 2025	13,200	13,260	13,260	13,460	13,100	134,530
December 17, 2025	13,200	13,550	13,550	13,620	13,150	185,551
December 16, 2025	13,620	13,150	13,150	13,760	13,140	343,074
December 15, 2025	14,050	13,760	13,760	14,050	13,710	260,246
December 12, 2025	13,800	14,300	14,300	14,300	13,650	489,786
December 11, 2025	14,120	13,690	13,690	14,290	13,690	1.01M
December 10, 2025	14,040	14,040	14,040	14,580	13,970	433,928
December 09, 2025	13,890	13,970	13,970	14,150	13,880	218,025
December 08, 2025	14,080	13,980	13,980	14,080	13,710	258,893
December 05, 2025	13,950	13,940	13,940	14,210	13,780	323,518
December 04, 2025	14,310	13,930	13,930	14,310	13,820	306,337
December 03, 2025	14,370	14,350	14,350	14,500	14,200	284,875
December 02, 2025	14,090	14,250	14,250	14,350	14,030	397,905
December 01, 2025	14,220	14,110	14,110	14,410	13,980	413,505
November 28, 2025	13,780	14,200	14,200	14,230	13,660	522,996
November 27, 2025	13,370	13,480	13,480	13,740	13,360	223,398
November 26, 2025	13,460	13,350	13,350	13,480	13,140	273,432
November 25, 2025	13,110	13,400	13,400	13,500	13,080	402,308
November 24, 2025	13,210	12,850	12,850	13,350	12,800	284,183
November 21, 2025	12,980	13,140	13,140	13,170	12,850	384,289
November 20, 2025	13,630	13,670	13,670	13,880	13,430	346,672
November 19, 2025	13,100	13,250	13,250	13,510	12,560	516,871
November 18, 2025	13,920	13,060	13,060	13,920	13,030	1.07M
November 17, 2025	14,430	14,060	14,060	14,830	13,940	440,945
November 14, 2025	14,540	14,310	14,310	14,950	14,210	504,628
November 13, 2025	15,100	15,010	15,010	15,180	14,730	334,525
November 12, 2025	15,560	15,120	15,120	15,570	14,840	792,608
November 11, 2025	14,560	15,550	15,550	15,860	14,550	1.96M
November 10, 2025	14,260	14,360	14,360	14,450	13,950	269,233
November 07, 2025	14,550	14,150	14,150	15,420	13,990	565,185
November 06, 2025	14,300	14,800	14,800	15,120	14,210	661,092
November 05, 2025	14,500	14,110	14,110	14,500	13,600	739,540
November 04, 2025	15,090	14,800	14,800	15,670	14,700	921,578
November 03, 2025	14,550	14,890	14,890	15,150	14,520	618,794
October 31, 2025	14,510	14,510	14,510	14,720	14,420	489,927
October 30, 2025	15,310	14,510	14,510	15,350	14,480	1.16M
October 29, 2025	16,070	15,310	15,310	16,180	15,040	1.46M
October 28, 2025	15,380	15,630	15,630	15,900	15,010	1.2M
October 27, 2025	16,140	15,300	15,300	16,230	15,200	1.22M
October 24, 2025	15,540	16,000	16,000	16,180	15,360	795,028
October 23, 2025	15,560	15,310	15,310	15,700	15,120	658,458
October 22, 2025	16,120	15,600	15,600	16,120	15,270	873,308
October 21, 2025	17,370	16,010	16,010	17,380	15,900	1.7M
October 20, 2025	15,050	17,070	17,070	17,600	15,050	4.15M

MiCo Ltd. (059090.KQ) KOE