MiCo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 10,000.00 | 10,390.00 | 9,980.00 | 10,070.00 | 10,070.00 | 138,665 |
| 2024-04-24 | 10,030.00 | 10,250.00 | 9,990.00 | 10,150.00 | 10,150.00 | 214,392 |
| 2024-04-23 | 10,310.00 | 10,310.00 | 9,750.00 | 9,800.00 | 9,800.00 | 427,536 |
| 2024-04-22 | 10,360.00 | 10,520.00 | 10,060.00 | 10,170.00 | 10,170.00 | 358,998 |
| 2024-04-19 | 11,480.00 | 11,550.00 | 10,520.00 | 10,670.00 | 10,670.00 | 509,177 |
| 2024-04-18 | 10,750.00 | 11,610.00 | 10,750.00 | 11,590.00 | 11,590.00 | 304,233 |
| 2024-04-17 | 10,680.00 | 11,130.00 | 10,470.00 | 10,900.00 | 10,900.00 | 304,250 |
| 2024-04-16 | 11,060.00 | 11,060.00 | 10,420.00 | 10,580.00 | 10,580.00 | 468,661 |
| 2024-04-15 | 10,970.00 | 11,290.00 | 10,810.00 | 11,290.00 | 11,290.00 | 233,658 |
| 2024-04-12 | 11,310.00 | 11,760.00 | 11,180.00 | 11,190.00 | 11,190.00 | 259,163 |
| 2024-04-11 | 11,000.00 | 11,430.00 | 10,870.00 | 11,200.00 | 11,200.00 | 205,443 |
| 2024-04-09 | 11,550.00 | 11,550.00 | 11,110.00 | 11,180.00 | 11,180.00 | 280,344 |
| 2024-04-08 | 12,350.00 | 12,580.00 | 11,310.00 | 11,400.00 | 11,400.00 | 703,405 |
| 2024-04-05 | 12,200.00 | 12,490.00 | 11,950.00 | 12,180.00 | 12,180.00 | 457,675 |
| 2024-04-04 | 12,420.00 | 12,800.00 | 12,240.00 | 12,390.00 | 12,390.00 | 518,259 |
| 2024-04-03 | 12,610.00 | 12,620.00 | 12,000.00 | 12,300.00 | 12,300.00 | 563,630 |
| 2024-04-02 | 13,000.00 | 13,100.00 | 12,450.00 | 12,790.00 | 12,790.00 | 705,498 |
| 2024-04-01 | 13,420.00 | 13,780.00 | 12,820.00 | 13,010.00 | 13,010.00 | 636,741 |
| 2024-03-29 | 13,460.00 | 13,990.00 | 13,050.00 | 13,250.00 | 13,250.00 | 1,601,528 |
| 2024-03-28 | 11,770.00 | 13,500.00 | 11,710.00 | 13,170.00 | 13,170.00 | 2,709,943 |
| 2024-03-27 | 11,560.00 | 11,830.00 | 11,190.00 | 11,770.00 | 11,770.00 | 391,278 |
| 2024-03-26 | 11,900.00 | 12,360.00 | 11,540.00 | 11,610.00 | 11,610.00 | 495,343 |
| 2024-03-25 | 12,090.00 | 12,150.00 | 11,310.00 | 11,770.00 | 11,770.00 | 710,106 |
| 2024-03-22 | 12,300.00 | 12,450.00 | 11,530.00 | 11,920.00 | 11,920.00 | 1,403,864 |
| 2024-03-21 | 11,670.00 | 12,000.00 | 11,580.00 | 11,790.00 | 11,790.00 | 518,480 |
| 2024-03-20 | 11,120.00 | 11,710.00 | 11,080.00 | 11,610.00 | 11,610.00 | 448,014 |
| 2024-03-19 | 11,040.00 | 11,620.00 | 10,830.00 | 11,120.00 | 11,120.00 | 727,352 |
| 2024-03-18 | 11,100.00 | 11,100.00 | 10,680.00 | 10,980.00 | 10,980.00 | 296,562 |
| 2024-03-15 | 11,150.00 | 11,350.00 | 10,850.00 | 11,090.00 | 11,090.00 | 238,576 |
| 2024-03-14 | 11,020.00 | 11,400.00 | 10,490.00 | 11,300.00 | 11,300.00 | 654,099 |
| 2024-03-13 | 11,550.00 | 11,760.00 | 11,010.00 | 11,080.00 | 11,080.00 | 604,486 |
| 2024-03-12 | 12,000.00 | 12,170.00 | 11,000.00 | 11,250.00 | 11,250.00 | 1,233,690 |
| 2024-03-11 | 12,000.00 | 12,600.00 | 11,800.00 | 12,280.00 | 12,280.00 | 562,510 |
| 2024-03-08 | 11,810.00 | 12,320.00 | 11,640.00 | 12,230.00 | 12,230.00 | 1,272,351 |
| 2024-03-07 | 11,780.00 | 12,360.00 | 11,240.00 | 11,370.00 | 11,370.00 | 970,362 |
| 2024-03-06 | 11,000.00 | 11,800.00 | 10,920.00 | 11,680.00 | 11,680.00 | 1,468,057 |
| 2024-03-05 | 10,690.00 | 10,920.00 | 10,120.00 | 10,800.00 | 10,800.00 | 561,876 |
| 2024-03-04 | 9,520.00 | 10,650.00 | 9,520.00 | 10,650.00 | 10,650.00 | 1,049,349 |
| 2024-02-29 | 9,490.00 | 9,510.00 | 9,330.00 | 9,350.00 | 9,350.00 | 106,601 |
| 2024-02-28 | 9,190.00 | 9,620.00 | 9,160.00 | 9,520.00 | 9,520.00 | 221,933 |
| 2024-02-27 | 9,210.00 | 9,330.00 | 9,010.00 | 9,180.00 | 9,180.00 | 177,931 |
| 2024-02-26 | 9,650.00 | 9,650.00 | 9,240.00 | 9,350.00 | 9,350.00 | 142,113 |
| 2024-02-23 | 9,800.00 | 9,900.00 | 9,490.00 | 9,550.00 | 9,550.00 | 295,070 |
| 2024-02-22 | 9,360.00 | 9,840.00 | 9,320.00 | 9,660.00 | 9,660.00 | 331,968 |
| 2024-02-21 | 9,360.00 | 9,610.00 | 9,230.00 | 9,320.00 | 9,320.00 | 141,612 |
| 2024-02-20 | 9,180.00 | 9,760.00 | 9,150.00 | 9,360.00 | 9,360.00 | 269,249 |
| 2024-02-19 | 9,030.00 | 9,210.00 | 9,010.00 | 9,200.00 | 9,200.00 | 95,836 |
| 2024-02-16 | 9,170.00 | 9,270.00 | 8,990.00 | 9,080.00 | 9,080.00 | 112,717 |
| 2024-02-15 | 9,380.00 | 9,390.00 | 9,160.00 | 9,250.00 | 9,250.00 | 116,787 |
| 2024-02-14 | 9,080.00 | 9,450.00 | 9,080.00 | 9,330.00 | 9,330.00 | 164,698 |
| 2024-02-13 | 9,090.00 | 9,360.00 | 9,060.00 | 9,280.00 | 9,280.00 | 155,944 |
| 2024-02-08 | 8,830.00 | 9,100.00 | 8,790.00 | 9,040.00 | 9,040.00 | 137,889 |
| 2024-02-07 | 8,830.00 | 8,880.00 | 8,650.00 | 8,770.00 | 8,770.00 | 78,141 |
| 2024-02-06 | 8,690.00 | 8,860.00 | 8,500.00 | 8,800.00 | 8,800.00 | 100,161 |
| 2024-02-05 | 8,770.00 | 8,770.00 | 8,580.00 | 8,620.00 | 8,620.00 | 104,814 |
| 2024-02-02 | 8,760.00 | 8,950.00 | 8,690.00 | 8,770.00 | 8,770.00 | 140,745 |
| 2024-02-01 | 8,870.00 | 8,990.00 | 8,730.00 | 8,760.00 | 8,760.00 | 179,081 |
| 2024-01-31 | 9,090.00 | 9,090.00 | 8,500.00 | 8,990.00 | 8,990.00 | 189,683 |
| 2024-01-30 | 9,020.00 | 9,190.00 | 8,860.00 | 9,100.00 | 9,100.00 | 106,546 |
| 2024-01-29 | 9,150.00 | 9,250.00 | 8,950.00 | 9,010.00 | 9,010.00 | 160,913 |
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.