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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	15,420	15,000	15,000	15,960	14,950	580,410
October 16, 2025	15,980	15,420	15,420	16,000	15,390	593,874
October 15, 2025	15,440	15,920	15,920	15,940	15,440	358,348
October 14, 2025	16,400	15,420	15,420	16,860	15,330	1M
October 13, 2025	15,750	15,870	15,870	15,970	15,590	477,713
October 10, 2025	16,600	16,270	16,270	16,680	16,110	804,023
October 02, 2025	15,300	16,090	16,090	16,730	15,280	1.69M
October 01, 2025	14,410	15,050	15,050	15,200	14,410	670,232
September 30, 2025	14,560	14,400	14,400	14,850	14,310	345,114
September 29, 2025	14,270	14,380	14,380	14,470	14,140	377,994
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

MiCo Ltd. (059090.KQ) KOE