MiCo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 12,760.00 | 13,140.00 | 12,550.00 | 12,750.00 | 12,750.00 | 664,529 |
| 2024-07-23 | 13,350.00 | 13,440.00 | 12,000.00 | 12,540.00 | 12,540.00 | 1,513,520 |
| 2024-07-22 | 13,740.00 | 13,800.00 | 13,080.00 | 13,190.00 | 13,190.00 | 439,053 |
| 2024-07-19 | 13,820.00 | 14,150.00 | 13,680.00 | 13,830.00 | 13,830.00 | 238,323 |
| 2024-07-18 | 13,190.00 | 13,950.00 | 13,060.00 | 13,900.00 | 13,900.00 | 429,236 |
| 2024-07-17 | 14,260.00 | 14,600.00 | 13,660.00 | 13,660.00 | 13,660.00 | 465,771 |
| 2024-07-16 | 13,800.00 | 14,110.00 | 13,670.00 | 14,110.00 | 14,110.00 | 363,913 |
| 2024-07-15 | 13,950.00 | 13,950.00 | 13,540.00 | 13,860.00 | 13,860.00 | 487,066 |
| 2024-07-12 | 14,790.00 | 14,860.00 | 13,750.00 | 13,760.00 | 13,760.00 | 1,153,694 |
| 2024-07-11 | 15,050.00 | 15,330.00 | 14,730.00 | 15,030.00 | 15,030.00 | 360,569 |
| 2024-07-10 | 15,410.00 | 15,540.00 | 14,910.00 | 14,940.00 | 14,940.00 | 366,366 |
| 2024-07-09 | 15,810.00 | 15,960.00 | 15,370.00 | 15,370.00 | 15,370.00 | 376,549 |
| 2024-07-08 | 15,110.00 | 16,150.00 | 15,110.00 | 15,810.00 | 15,810.00 | 802,075 |
| 2024-07-05 | 15,350.00 | 15,360.00 | 14,650.00 | 14,960.00 | 14,960.00 | 651,559 |
| 2024-07-04 | 14,940.00 | 15,610.00 | 14,820.00 | 15,350.00 | 15,350.00 | 803,678 |
| 2024-07-03 | 15,550.00 | 15,680.00 | 14,770.00 | 14,840.00 | 14,840.00 | 959,907 |
| 2024-07-02 | 15,870.00 | 15,950.00 | 15,170.00 | 15,530.00 | 15,530.00 | 1,025,878 |
| 2024-07-01 | 16,740.00 | 17,170.00 | 15,900.00 | 15,900.00 | 15,900.00 | 1,148,975 |
| 2024-06-28 | 17,900.00 | 17,900.00 | 16,300.00 | 16,550.00 | 16,550.00 | 1,060,895 |
| 2024-06-27 | 17,600.00 | 18,050.00 | 17,330.00 | 17,890.00 | 17,890.00 | 694,762 |
| 2024-06-26 | 18,650.00 | 18,940.00 | 17,850.00 | 17,880.00 | 17,880.00 | 762,853 |
| 2024-06-25 | 18,310.00 | 18,780.00 | 17,650.00 | 18,550.00 | 18,550.00 | 1,146,989 |
| 2024-06-24 | 19,250.00 | 19,380.00 | 18,680.00 | 18,970.00 | 18,970.00 | 899,905 |
| 2024-06-21 | 17,960.00 | 19,400.00 | 17,460.00 | 18,970.00 | 18,970.00 | 1,967,782 |
| 2024-06-20 | 18,700.00 | 18,900.00 | 18,030.00 | 18,100.00 | 18,100.00 | 1,102,246 |
| 2024-06-19 | 18,720.00 | 19,860.00 | 18,100.00 | 18,700.00 | 18,700.00 | 4,015,666 |
| 2024-06-18 | 17,170.00 | 18,440.00 | 17,140.00 | 18,160.00 | 18,160.00 | 3,941,821 |
| 2024-06-17 | 17,100.00 | 19,540.00 | 16,350.00 | 16,810.00 | 16,810.00 | 8,116,278 |
| 2024-06-14 | 17,010.00 | 17,130.00 | 16,310.00 | 16,900.00 | 16,900.00 | 849,587 |
| 2024-06-13 | 17,800.00 | 18,180.00 | 16,630.00 | 16,950.00 | 16,950.00 | 1,526,695 |
| 2024-06-12 | 17,110.00 | 17,520.00 | 16,690.00 | 17,440.00 | 17,440.00 | 1,003,755 |
| 2024-06-11 | 17,500.00 | 17,510.00 | 16,650.00 | 17,190.00 | 17,190.00 | 1,420,429 |
| 2024-06-10 | 15,870.00 | 17,230.00 | 15,850.00 | 17,140.00 | 17,140.00 | 2,322,011 |
| 2024-06-07 | 15,700.00 | 16,340.00 | 15,320.00 | 15,710.00 | 15,710.00 | 1,766,118 |
| 2024-06-05 | 16,140.00 | 16,340.00 | 15,450.00 | 15,520.00 | 15,520.00 | 675,590 |
| 2024-06-04 | 16,420.00 | 16,540.00 | 15,850.00 | 16,000.00 | 16,000.00 | 648,862 |
| 2024-06-03 | 16,360.00 | 16,740.00 | 15,200.00 | 16,150.00 | 16,150.00 | 1,634,595 |
| 2024-05-31 | 16,120.00 | 16,910.00 | 16,100.00 | 16,520.00 | 16,520.00 | 1,310,661 |
| 2024-05-30 | 16,100.00 | 16,520.00 | 15,700.00 | 16,110.00 | 16,110.00 | 971,809 |
| 2024-05-29 | 16,950.00 | 17,690.00 | 16,030.00 | 16,400.00 | 16,400.00 | 2,370,995 |
| 2024-05-28 | 18,240.00 | 18,250.00 | 17,000.00 | 17,260.00 | 17,260.00 | 2,019,436 |
| 2024-05-27 | 16,950.00 | 17,790.00 | 16,530.00 | 17,760.00 | 17,760.00 | 3,503,637 |
| 2024-05-24 | 15,450.00 | 16,650.00 | 14,510.00 | 16,380.00 | 16,380.00 | 3,066,669 |
| 2024-05-23 | 16,550.00 | 16,550.00 | 15,550.00 | 15,770.00 | 15,770.00 | 2,287,952 |
| 2024-05-22 | 15,300.00 | 16,730.00 | 14,850.00 | 16,000.00 | 16,000.00 | 5,679,017 |
| 2024-05-21 | 14,980.00 | 15,110.00 | 14,400.00 | 14,770.00 | 14,770.00 | 845,659 |
| 2024-05-20 | 14,300.00 | 15,150.00 | 14,130.00 | 14,760.00 | 14,760.00 | 1,824,171 |
| 2024-05-17 | 14,390.00 | 14,610.00 | 13,710.00 | 14,200.00 | 14,200.00 | 1,603,046 |
| 2024-05-16 | 13,220.00 | 14,920.00 | 13,000.00 | 14,500.00 | 14,500.00 | 5,503,419 |
| 2024-05-14 | 13,040.00 | 13,150.00 | 12,700.00 | 12,940.00 | 12,940.00 | 1,131,794 |
| 2024-05-13 | 12,620.00 | 12,990.00 | 12,260.00 | 12,780.00 | 12,780.00 | 1,183,189 |
| 2024-05-10 | 12,700.00 | 12,820.00 | 12,100.00 | 12,630.00 | 12,630.00 | 1,176,043 |
| 2024-05-09 | 13,740.00 | 13,850.00 | 12,200.00 | 12,630.00 | 12,630.00 | 3,045,214 |
| 2024-05-08 | 13,340.00 | 14,340.00 | 13,190.00 | 13,300.00 | 13,300.00 | 4,484,515 |
| 2024-05-07 | 10,550.00 | 13,470.00 | 10,500.00 | 13,330.00 | 13,330.00 | 5,743,344 |
| 2024-05-03 | 10,840.00 | 10,920.00 | 10,290.00 | 10,380.00 | 10,380.00 | 311,596 |
| 2024-05-02 | 10,670.00 | 10,890.00 | 10,500.00 | 10,840.00 | 10,840.00 | 114,451 |
| 2024-04-30 | 10,860.00 | 11,050.00 | 10,410.00 | 10,720.00 | 10,720.00 | 191,836 |
| 2024-04-29 | 10,610.00 | 11,100.00 | 10,410.00 | 10,860.00 | 10,860.00 | 324,734 |
| 2024-04-26 | 10,220.00 | 10,700.00 | 10,150.00 | 10,600.00 | 10,600.00 | 243,457 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 70.0000 KRW |
| 2021-12-29 | 70.0000 KRW |
| 2020-12-29 | 40.0000 KRW |
| 2019-12-27 | 40.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.