MiCo Ltd. 059090
KRX · South Korea · Electronic Technology
KRW 23,900.00+250.00 (+1.06%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 23,900.00 | +1.06% | KRW 23,350.00 | KRW 24,700.00 | KRW 23,100.00 | 588.92K |
| 2026-10-01 | KRW 23,650.00 | +1.94% | KRW 22,650.00 | KRW 23,800.00 | KRW 22,500.00 | 429.06K |
| 2026-09-30 | KRW 23,200.00 | +6.42% | KRW 22,200.00 | KRW 23,250.00 | KRW 21,800.00 | 558.43K |
| 2026-09-29 | KRW 21,800.00 | 0.00% | KRW 21,500.00 | KRW 21,800.00 | KRW 20,900.00 | 272.23K |
| 2026-09-28 | KRW 21,800.00 | -3.33% | KRW 22,300.00 | KRW 22,400.00 | KRW 21,700.00 | 171.12K |
| 2026-09-23 | KRW 22,550.00 | -0.22% | KRW 22,150.00 | KRW 22,800.00 | KRW 21,750.00 | 359.92K |
| 2026-09-22 | KRW 22,600.00 | +13.11% | KRW 20,250.00 | KRW 22,800.00 | KRW 19,900.00 | 1.56M |
| 2026-09-21 | KRW 19,980.00 | 0.00% | KRW 19,980.00 | KRW 20,250.00 | KRW 19,810.00 | 125.02K |
| 2026-09-18 | KRW 19,980.00 | -1.33% | KRW 20,450.00 | KRW 20,650.00 | KRW 19,980.00 | 178.91K |
| 2026-09-17 | KRW 20,250.00 | +2.32% | KRW 19,730.00 | KRW 20,700.00 | KRW 19,650.00 | 269.75K |
| 2026-09-16 | KRW 19,790.00 | +0.35% | KRW 19,730.00 | KRW 19,940.00 | KRW 19,130.00 | 176.38K |
| 2026-09-15 | KRW 19,720.00 | -1.65% | KRW 19,860.00 | KRW 20,700.00 | KRW 19,430.00 | 231.52K |
| 2026-09-14 | KRW 20,050.00 | -2.67% | KRW 20,100.00 | KRW 21,650.00 | KRW 19,600.00 | 522.51K |
| 2026-09-11 | KRW 20,600.00 | +6.40% | KRW 19,350.00 | KRW 20,850.00 | KRW 18,660.00 | 577.74K |
| 2026-09-10 | KRW 19,360.00 | -2.42% | KRW 20,400.00 | KRW 20,500.00 | KRW 19,300.00 | 648.65K |
| 2026-09-09 | KRW 19,840.00 | +9.67% | KRW 18,460.00 | KRW 20,100.00 | KRW 18,350.00 | 532.48K |
| 2026-09-08 | KRW 18,090.00 | -3.31% | KRW 18,800.00 | KRW 18,940.00 | KRW 18,090.00 | 193.88K |
| 2026-09-07 | KRW 18,710.00 | +3.60% | KRW 18,450.00 | KRW 19,130.00 | KRW 18,400.00 | 166.83K |
| 2026-09-04 | KRW 18,060.00 | +3.20% | KRW 17,890.00 | KRW 18,080.00 | KRW 17,550.00 | 89.07K |
| 2026-09-03 | KRW 17,500.00 | -3.74% | KRW 18,540.00 | KRW 18,830.00 | KRW 17,070.00 | 135.32K |
| 2026-09-02 | KRW 18,180.00 | -3.30% | KRW 18,150.00 | KRW 18,700.00 | KRW 18,140.00 | 75.26K |
| 2026-09-01 | KRW 18,800.00 | -2.84% | KRW 19,270.00 | KRW 19,360.00 | KRW 18,800.00 | 86.78K |
| 2026-08-31 | KRW 19,350.00 | -0.62% | KRW 18,840.00 | KRW 19,590.00 | KRW 18,250.00 | 158.41K |
| 2026-08-28 | KRW 19,470.00 | +0.78% | KRW 19,520.00 | KRW 19,690.00 | KRW 19,170.00 | 103.76K |
| 2026-08-27 | KRW 19,320.00 | -0.82% | KRW 19,570.00 | KRW 19,800.00 | KRW 18,910.00 | 227.30K |
| 2026-08-26 | KRW 19,480.00 | -1.02% | KRW 19,500.00 | KRW 19,880.00 | KRW 18,890.00 | 145.63K |
| 2026-08-25 | KRW 19,680.00 | +13.76% | KRW 17,130.00 | KRW 19,770.00 | KRW 16,920.00 | 464.65K |
| 2026-08-24 | KRW 17,300.00 | +0.29% | KRW 17,060.00 | KRW 17,690.00 | KRW 16,720.00 | 103.82K |
| 2026-08-21 | KRW 17,250.00 | -7.16% | KRW 18,580.00 | KRW 18,590.00 | KRW 17,110.00 | 215.66K |
| 2026-08-20 | KRW 18,580.00 | +7.40% | KRW 17,550.00 | KRW 18,610.00 | KRW 17,310.00 | 226.50K |
| 2026-08-19 | KRW 17,300.00 | +1.05% | KRW 16,570.00 | KRW 18,250.00 | KRW 16,410.00 | 489.47K |
| 2026-08-18 | KRW 17,120.00 | -11.52% | KRW 19,040.00 | KRW 19,050.00 | KRW 17,050.00 | 313.74K |
| 2026-08-14 | KRW 19,350.00 | -0.77% | KRW 19,800.00 | KRW 19,840.00 | KRW 18,770.00 | 228.52K |
| 2026-08-13 | KRW 19,500.00 | +0.88% | KRW 19,550.00 | KRW 19,930.00 | KRW 19,260.00 | 289.83K |
| 2026-08-12 | KRW 19,330.00 | +11.73% | KRW 17,410.00 | KRW 19,800.00 | KRW 17,000.00 | 539.84K |
| 2026-08-11 | KRW 17,300.00 | +2.98% | KRW 16,730.00 | KRW 17,300.00 | KRW 16,520.00 | 147.07K |
| 2026-08-10 | KRW 16,800.00 | +7.76% | KRW 15,820.00 | KRW 16,930.00 | KRW 15,610.00 | 142.48K |
| 2026-08-07 | KRW 15,590.00 | -2.07% | KRW 15,950.00 | KRW 16,500.00 | KRW 15,360.00 | 118.52K |
| 2026-08-06 | KRW 15,920.00 | -2.45% | KRW 16,130.00 | KRW 16,730.00 | KRW 15,510.00 | 123.33K |
| 2026-08-05 | KRW 16,320.00 | +2.64% | KRW 16,400.00 | KRW 16,515.00 | KRW 15,900.00 | 128.59K |
| 2026-08-04 | KRW 15,900.00 | +6.57% | KRW 15,420.00 | KRW 15,930.00 | KRW 15,050.00 | 156.47K |
| 2026-08-03 | KRW 14,920.00 | +1.84% | KRW 14,370.00 | KRW 15,320.00 | KRW 14,230.00 | 144.61K |
| 2026-07-31 | KRW 14,650.00 | +23.01% | KRW 12,880.00 | KRW 14,950.00 | KRW 12,870.00 | 384.87K |
| 2026-07-30 | KRW 11,910.00 | -3.72% | KRW 11,400.00 | KRW 12,660.00 | KRW 11,400.00 | 251.58K |
| 2026-07-29 | KRW 12,370.00 | -7.55% | KRW 13,720.00 | KRW 14,150.00 | KRW 11,300.00 | 358.10K |
| 2026-07-28 | KRW 13,380.00 | -12.49% | KRW 14,580.00 | KRW 14,850.00 | KRW 13,260.00 | 270.95K |
| 2026-07-27 | KRW 15,290.00 | +4.51% | KRW 15,080.00 | KRW 15,450.00 | KRW 13,850.00 | 149.41K |
| 2026-07-24 | KRW 14,630.00 | -6.87% | KRW 15,650.00 | KRW 15,850.00 | KRW 14,570.00 | 142.32K |
| 2026-07-23 | KRW 15,710.00 | +6.51% | KRW 15,030.00 | KRW 15,710.00 | KRW 14,860.00 | 166.97K |
| 2026-07-22 | KRW 14,750.00 | +0.20% | KRW 15,610.00 | KRW 16,165.00 | KRW 14,750.00 | 142.30K |
| 2026-07-21 | KRW 14,720.00 | +4.03% | KRW 14,000.00 | KRW 14,840.00 | KRW 13,990.00 | 130.85K |
| 2026-07-20 | KRW 14,150.00 | -5.41% | KRW 14,510.00 | KRW 14,890.00 | KRW 13,810.00 | 212.00K |
| 2026-07-16 | KRW 14,960.00 | -8.50% | KRW 15,780.00 | KRW 15,890.00 | KRW 14,720.00 | 214.55K |
| 2026-07-15 | KRW 16,350.00 | +7.07% | KRW 15,840.00 | KRW 16,580.00 | KRW 15,500.00 | 153.93K |
| 2026-07-14 | KRW 15,270.00 | -2.37% | KRW 15,610.00 | KRW 16,035.00 | KRW 14,500.00 | 248.47K |
| 2026-07-13 | KRW 15,640.00 | -8.70% | KRW 17,010.00 | KRW 17,625.00 | KRW 15,640.00 | 203.36K |
| 2026-07-10 | KRW 17,130.00 | +8.69% | KRW 16,110.00 | KRW 17,250.00 | KRW 15,930.00 | 201.31K |
| 2026-07-09 | KRW 15,760.00 | +2.80% | KRW 15,300.00 | KRW 16,490.00 | KRW 15,300.00 | 249.88K |
| 2026-07-08 | KRW 15,330.00 | -1.98% | KRW 14,890.00 | KRW 16,500.00 | KRW 14,800.00 | 335.23K |
| 2026-07-07 | KRW 15,640.00 | -3.64% | KRW 16,010.00 | KRW 16,510.00 | KRW 15,250.00 | 248.47K |
| 2026-07-06 | KRW 16,230.00 | -5.80% | KRW 17,270.00 | KRW 17,280.00 | KRW 16,000.00 | 224.97K |
| 2026-07-03 | KRW 17,230.00 | +1.65% | KRW 16,890.00 | KRW 17,360.00 | KRW 15,460.00 | 281.86K |
| 2026-07-02 | KRW 16,950.00 | -13.03% | KRW 18,700.00 | KRW 18,750.00 | KRW 16,910.00 | 330.69K |
| 2026-07-01 | KRW 19,490.00 | +9.49% | KRW 18,380.00 | KRW 19,780.00 | KRW 18,090.00 | 502.61K |
| 2026-06-30 | KRW 17,800.00 | -0.50% | KRW 17,910.00 | KRW 18,230.00 | KRW 17,190.00 | 257.10K |
| 2026-06-29 | KRW 17,890.00 | +2.99% | KRW 17,360.00 | KRW 18,090.00 | KRW 16,990.00 | 350.39K |
| 2026-06-26 | KRW 17,370.00 | -2.14% | KRW 17,820.00 | KRW 18,670.00 | KRW 17,020.00 | 453.35K |
| 2026-06-25 | KRW 17,750.00 | -3.48% | KRW 18,940.00 | KRW 19,950.00 | KRW 17,630.00 | 429.29K |
| 2026-06-24 | KRW 18,390.00 | -7.68% | KRW 19,920.00 | KRW 20,100.00 | KRW 17,850.00 | 637.83K |
| 2026-06-23 | KRW 19,920.00 | -4.92% | KRW 21,500.00 | KRW 22,150.00 | KRW 19,750.00 | 964.87K |
| 2026-06-22 | KRW 20,950.00 | +1.45% | KRW 19,900.00 | KRW 22,300.00 | KRW 19,890.00 | 515.81K |
| 2026-06-19 | KRW 20,650.00 | -2.36% | KRW 21,700.00 | KRW 22,150.00 | KRW 19,910.00 | 709.77K |
| 2026-06-18 | KRW 21,150.00 | +2.67% | KRW 20,350.00 | KRW 21,600.00 | KRW 19,790.00 | 440.70K |
| 2026-06-17 | KRW 20,600.00 | -2.37% | KRW 20,500.00 | KRW 21,500.00 | KRW 20,050.00 | 325.17K |
| 2026-06-16 | KRW 21,100.00 | -4.31% | KRW 22,450.00 | KRW 22,450.00 | KRW 21,050.00 | 396.41K |
| 2026-06-15 | KRW 22,050.00 | +5.00% | KRW 21,500.00 | KRW 22,650.00 | KRW 21,050.00 | 510.48K |
| 2026-06-12 | KRW 21,000.00 | -5.19% | KRW 22,600.00 | KRW 22,750.00 | KRW 20,850.00 | 1.14M |
| 2026-06-11 | KRW 22,150.00 | +10.20% | KRW 20,100.00 | KRW 24,900.00 | KRW 19,700.00 | 3.78M |
| 2026-06-10 | KRW 20,100.00 | +4.58% | KRW 19,090.00 | KRW 21,600.00 | KRW 18,900.00 | 2 |
| 2026-06-09 | KRW 19,220.00 | +8.16% | KRW 18,330.00 | KRW 19,980.00 | KRW 18,060.00 | 380.39K |
| 2026-06-08 | KRW 17,770.00 | -15.38% | KRW 19,000.00 | KRW 19,130.00 | KRW 17,610.00 | 511.51K |
| 2026-06-05 | KRW 21,000.00 | -6.46% | KRW 21,700.00 | KRW 21,700.00 | KRW 20,400.00 | 355.41K |
| 2026-06-04 | KRW 22,450.00 | -3.23% | KRW 23,200.00 | KRW 25,200.00 | KRW 22,200.00 | 884.85K |
| 2026-06-02 | KRW 23,200.00 | +15.71% | KRW 21,300.00 | KRW 24,450.00 | KRW 19,660.00 | 1.24M |
| 2026-06-01 | KRW 20,050.00 | -2.20% | KRW 19,860.00 | KRW 20,300.00 | KRW 19,200.00 | 494.03K |
| 2026-05-29 | KRW 20,500.00 | +0.74% | KRW 21,100.00 | KRW 21,700.00 | KRW 19,950.00 | 606.02K |
| 2026-05-28 | KRW 20,350.00 | -12.47% | KRW 22,100.00 | KRW 22,400.00 | KRW 19,840.00 | 556.81K |
| 2026-05-27 | KRW 23,250.00 | +5.92% | KRW 23,300.00 | KRW 25,250.00 | KRW 22,300.00 | 1.34M |
| 2026-05-26 | KRW 21,950.00 | +2.57% | KRW 21,950.00 | KRW 23,000.00 | KRW 21,800.00 | 473.25K |
| 2026-05-22 | KRW 21,400.00 | +7.16% | KRW 21,600.00 | KRW 21,750.00 | KRW 20,800.00 | 355.12K |