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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14,750	14,270	14,270	14,750	14,140	514,221
September 25, 2025	15,360	14,870	14,870	15,360	14,820	568,923
September 24, 2025	15,800	15,380	15,380	15,800	15,050	666,449
September 23, 2025	16,400	15,550	15,550	16,400	15,390	802,284
September 22, 2025	16,450	16,200	16,200	16,740	16,100	585,501
September 19, 2025	16,660	16,500	16,500	16,680	16,280	296,306
September 18, 2025	16,420	16,240	16,240	16,630	16,130	380,350
September 17, 2025	16,610	16,070	16,070	16,670	16,020	313,415
September 16, 2025	17,140	16,610	16,610	17,140	16,590	330,009
September 15, 2025	17,450	17,080	17,080	17,620	16,550	601,740
September 12, 2025	17,100	17,170	17,170	17,350	16,710	1.18M
September 11, 2025	17,040	16,420	16,420	17,050	16,170	1.35M
September 10, 2025	15,880	16,040	16,040	16,250	15,310	565,867
September 09, 2025	15,470	15,480	15,480	15,570	15,170	224,547
September 08, 2025	15,360	15,330	15,330	15,400	15,010	180,053
September 05, 2025	16,000	15,490	15,490	16,220	15,320	511,357
September 04, 2025	15,850	15,830	15,830	16,180	15,700	194,256
September 03, 2025	15,990	15,820	15,820	16,010	15,630	235,533
September 02, 2025	15,910	16,090	16,090	16,480	15,720	565,316
September 01, 2025	16,340	15,680	15,680	16,340	15,480	449,291
August 29, 2025	16,520	16,360	16,360	17,030	16,140	841,063
August 28, 2025	16,210	16,390	16,390	16,680	15,730	1.01M
August 27, 2025	13,890	16,550	16,550	16,890	13,790	4.85M
August 26, 2025	13,280	13,630	13,630	13,780	13,160	173,966
August 25, 2025	13,430	13,190	13,190	13,510	13,160	127,641
August 22, 2025	13,000	13,100	13,100	13,400	12,940	171,468
August 21, 2025	13,330	13,050	13,050	13,330	12,990	206,879
August 20, 2025	13,440	13,160	13,160	13,520	12,880	522,980
August 19, 2025	14,320	13,960	13,960	14,400	13,790	197,822
August 18, 2025	14,790	14,250	14,270	14,790	14,100	405,268
August 14, 2025	15,100	15,170	15,170	15,870	15,010	341,673
August 13, 2025	15,230	15,100	15,100	15,580	14,820	242,821
August 12, 2025	15,540	15,080	15,080	15,590	15,030	282,394
August 11, 2025	15,610	15,680	15,680	15,870	15,470	301,266
August 08, 2025	15,620	15,600	15,600	16,130	15,460	455,998
August 07, 2025	15,350	15,550	15,550	16,270	15,050	816,871
August 06, 2025	15,010	14,910	14,910	15,020	14,650	278,149
August 05, 2025	14,700	15,210	15,210	15,600	14,690	1.24M
August 04, 2025	14,610	14,450	14,450	14,980	14,210	397,389
August 01, 2025	14,270	14,320	14,320	14,320	13,600	326,836
July 31, 2025	14,490	14,510	14,510	14,870	14,330	320,851
July 30, 2025	14,110	14,240	14,240	14,500	14,060	181,146
July 29, 2025	14,370	14,100	14,100	14,410	13,920	230,152
July 28, 2025	13,900	14,240	14,240	14,410	13,780	320,230
July 25, 2025	14,950	13,980	13,980	15,150	13,780	832,168
July 24, 2025	13,140	14,120	14,120	14,400	13,140	1.01M
July 23, 2025	13,020	12,940	12,940	13,120	12,690	183,902
July 22, 2025	13,500	12,950	12,950	13,510	12,900	170,603
July 21, 2025	13,150	13,500	13,500	13,690	13,050	116,254
July 18, 2025	13,390	13,270	13,270	13,440	13,080	146,832
July 17, 2025	13,600	13,420	13,420	13,710	13,210	235,661
July 16, 2025	12,980	13,730	13,730	13,730	12,860	317,960
July 15, 2025	12,780	12,980	12,980	13,310	12,600	279,088
July 14, 2025	13,460	12,760	12,760	13,480	12,650	441,823
July 11, 2025	13,520	13,460	13,460	13,580	13,320	189,689
July 10, 2025	14,010	13,510	13,510	14,200	13,440	231,029
July 09, 2025	14,060	13,790	13,790	14,110	13,680	111,525
July 08, 2025	13,450	14,030	14,030	14,140	13,430	168,944
July 07, 2025	13,620	13,590	13,590	13,850	13,400	131,380
July 04, 2025	14,150	13,850	13,850	14,300	13,760	186,906

MiCo Ltd. (059090.KQ) KOE