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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17,000	16,930	16,930	17,210	16,700	239,845
February 19, 2026	16,850	17,170	17,170	17,350	16,630	447,300
February 13, 2026	16,450	16,360	16,360	16,750	16,290	219,580
February 12, 2026	16,930	16,820	16,820	17,050	16,420	406,890
February 11, 2026	17,520	16,450	16,450	17,530	16,300	654,226
February 10, 2026	18,350	17,650	17,650	18,500	17,000	391,582
February 09, 2026	17,640	18,350	18,350	18,590	17,510	623,097
February 06, 2026	16,100	16,980	16,980	17,700	15,450	708,675
February 05, 2026	17,160	16,960	16,960	17,560	16,830	464,535
February 04, 2026	17,400	17,880	17,880	18,300	17,300	512,201
February 03, 2026	18,350	17,760	17,760	18,530	17,010	795,756
February 02, 2026	17,170	17,560	17,560	18,800	16,950	1.08M
January 30, 2026	16,800	17,730	17,730	18,200	16,600	1.3M
January 29, 2026	16,780	16,930	16,930	17,280	15,710	1.25M
January 28, 2026	15,450	16,340	16,340	16,340	15,310	1.2M
January 27, 2026	14,310	15,190	15,190	15,350	14,160	1.32M
January 26, 2026	13,450	14,040	14,040	14,170	13,320	787,351
January 23, 2026	12,810	13,240	13,240	13,250	12,620	397,333
January 22, 2026	12,740	12,680	12,680	12,800	12,400	385,054
January 21, 2026	12,810	12,560	12,560	12,850	12,450	376,728
January 20, 2026	13,130	13,100	13,100	13,190	12,630	316,621
January 19, 2026	13,130	13,170	13,170	13,370	13,000	235,366
January 16, 2026	13,360	13,260	13,260	13,930	13,170	292,745
January 15, 2026	13,160	13,180	13,180	13,240	12,970	162,704
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

MiCo Ltd. (059090.KQ) KOE