MiCo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 9,020.00 | 9,260.00 | 8,830.00 | 9,210.00 | 9,210.00 | 184,521 |
| 2024-01-25 | 9,030.00 | 9,330.00 | 8,960.00 | 9,160.00 | 9,160.00 | 307,101 |
| 2024-01-24 | 9,030.00 | 9,030.00 | 8,830.00 | 9,030.00 | 9,030.00 | 125,794 |
| 2024-01-23 | 8,900.00 | 9,030.00 | 8,830.00 | 9,020.00 | 9,020.00 | 107,578 |
| 2024-01-22 | 8,800.00 | 9,020.00 | 8,660.00 | 8,930.00 | 8,930.00 | 166,641 |
| 2024-01-19 | 8,450.00 | 8,790.00 | 8,450.00 | 8,790.00 | 8,790.00 | 144,815 |
| 2024-01-18 | 8,300.00 | 8,370.00 | 8,070.00 | 8,310.00 | 8,310.00 | 111,064 |
| 2024-01-17 | 8,640.00 | 8,750.00 | 8,250.00 | 8,300.00 | 8,300.00 | 164,043 |
| 2024-01-16 | 8,630.00 | 8,720.00 | 8,350.00 | 8,630.00 | 8,630.00 | 106,369 |
| 2024-01-15 | 8,660.00 | 8,890.00 | 8,520.00 | 8,630.00 | 8,630.00 | 102,415 |
| 2024-01-12 | 8,960.00 | 9,010.00 | 8,670.00 | 8,700.00 | 8,700.00 | 127,337 |
| 2024-01-11 | 8,880.00 | 9,040.00 | 8,880.00 | 8,960.00 | 8,960.00 | 113,466 |
| 2024-01-10 | 9,120.00 | 9,200.00 | 8,800.00 | 8,820.00 | 8,820.00 | 212,242 |
| 2024-01-09 | 9,340.00 | 9,450.00 | 9,120.00 | 9,140.00 | 9,140.00 | 103,152 |
| 2024-01-08 | 9,160.00 | 9,390.00 | 9,160.00 | 9,160.00 | 9,160.00 | 68,608 |
| 2024-01-05 | 9,350.00 | 9,360.00 | 9,150.00 | 9,230.00 | 9,230.00 | 98,784 |
| 2024-01-04 | 9,240.00 | 9,480.00 | 9,150.00 | 9,210.00 | 9,210.00 | 140,936 |
| 2024-01-03 | 9,400.00 | 9,400.00 | 9,150.00 | 9,300.00 | 9,300.00 | 187,239 |
| 2024-01-02 | 9,000.00 | 9,580.00 | 8,970.00 | 9,490.00 | 9,490.00 | 373,362 |
| 2023-12-28 | 9,070.00 | 9,220.00 | 8,900.00 | 9,080.00 | 9,080.00 | 139,603 |
| 2023-12-27 | 8,800.00 | 9,090.00 | 8,800.00 | 9,070.00 | 9,070.00 | 138,542 |
| 2023-12-26 | 9,000.00 | 9,000.00 | 8,740.00 | 8,750.00 | 8,750.00 | 121,713 |
| 2023-12-22 | 8,970.00 | 9,260.00 | 8,890.00 | 8,890.00 | 8,890.00 | 261,957 |
| 2023-12-21 | 8,840.00 | 9,000.00 | 8,750.00 | 8,970.00 | 8,970.00 | 148,825 |
| 2023-12-20 | 9,000.00 | 9,050.00 | 8,790.00 | 8,920.00 | 8,920.00 | 97,211 |
| 2023-12-19 | 8,800.00 | 8,970.00 | 8,750.00 | 8,860.00 | 8,860.00 | 108,827 |
| 2023-12-18 | 8,900.00 | 8,990.00 | 8,800.00 | 8,920.00 | 8,920.00 | 89,629 |
| 2023-12-15 | 9,100.00 | 9,180.00 | 8,720.00 | 8,800.00 | 8,800.00 | 190,903 |
| 2023-12-14 | 9,380.00 | 9,390.00 | 8,900.00 | 9,030.00 | 9,030.00 | 222,690 |
| 2023-12-13 | 9,050.00 | 9,380.00 | 8,850.00 | 9,250.00 | 9,250.00 | 351,181 |
| 2023-12-12 | 8,690.00 | 9,000.00 | 8,460.00 | 8,930.00 | 8,930.00 | 331,922 |
| 2023-12-11 | 8,500.00 | 8,540.00 | 8,350.00 | 8,370.00 | 8,370.00 | 75,066 |
| 2023-12-08 | 8,460.00 | 8,630.00 | 8,370.00 | 8,400.00 | 8,400.00 | 127,995 |
| 2023-12-07 | 8,390.00 | 8,430.00 | 8,280.00 | 8,350.00 | 8,350.00 | 85,459 |
| 2023-12-06 | 8,490.00 | 8,530.00 | 8,270.00 | 8,480.00 | 8,480.00 | 106,802 |
| 2023-12-05 | 8,600.00 | 8,790.00 | 8,310.00 | 8,390.00 | 8,390.00 | 158,262 |
| 2023-12-04 | 8,820.00 | 9,000.00 | 8,670.00 | 8,680.00 | 8,680.00 | 164,713 |
| 2023-12-01 | 9,120.00 | 9,180.00 | 8,880.00 | 8,880.00 | 8,880.00 | 139,760 |
| 2023-11-30 | 8,710.00 | 9,450.00 | 8,710.00 | 9,130.00 | 9,130.00 | 431,386 |
| 2023-11-29 | 8,790.00 | 8,880.00 | 8,670.00 | 8,710.00 | 8,710.00 | 97,877 |
| 2023-11-28 | 8,880.00 | 9,000.00 | 8,690.00 | 8,820.00 | 8,820.00 | 93,567 |
| 2023-11-27 | 8,800.00 | 9,020.00 | 8,750.00 | 8,850.00 | 8,850.00 | 107,389 |
| 2023-11-24 | 8,710.00 | 9,040.00 | 8,700.00 | 8,800.00 | 8,800.00 | 118,286 |
| 2023-11-23 | 9,000.00 | 9,000.00 | 8,750.00 | 8,750.00 | 8,750.00 | 140,936 |
| 2023-11-22 | 8,960.00 | 9,000.00 | 8,760.00 | 8,870.00 | 8,870.00 | 166,693 |
| 2023-11-21 | 8,970.00 | 9,060.00 | 8,830.00 | 9,030.00 | 9,030.00 | 112,468 |
| 2023-11-20 | 8,790.00 | 9,050.00 | 8,740.00 | 8,930.00 | 8,930.00 | 140,823 |
| 2023-11-17 | 8,890.00 | 8,930.00 | 8,670.00 | 8,780.00 | 8,780.00 | 124,283 |
| 2023-11-16 | 8,700.00 | 8,880.00 | 8,550.00 | 8,880.00 | 8,880.00 | 134,568 |
| 2023-11-15 | 8,620.00 | 8,780.00 | 8,570.00 | 8,730.00 | 8,730.00 | 209,259 |
| 2023-11-14 | 8,130.00 | 8,550.00 | 8,130.00 | 8,510.00 | 8,510.00 | 109,880 |
| 2023-11-13 | 8,700.00 | 8,710.00 | 8,130.00 | 8,200.00 | 8,200.00 | 247,797 |
| 2023-11-10 | 8,510.00 | 8,750.00 | 8,360.00 | 8,700.00 | 8,700.00 | 144,552 |
| 2023-11-09 | 8,680.00 | 8,820.00 | 8,500.00 | 8,560.00 | 8,560.00 | 155,178 |
| 2023-11-08 | 8,850.00 | 9,010.00 | 8,630.00 | 8,680.00 | 8,680.00 | 139,160 |
| 2023-11-07 | 9,030.00 | 9,030.00 | 8,350.00 | 8,830.00 | 8,830.00 | 233,452 |
| 2023-11-06 | 8,720.00 | 9,070.00 | 8,570.00 | 9,030.00 | 9,030.00 | 218,931 |
| 2023-11-03 | 8,550.00 | 8,630.00 | 8,410.00 | 8,550.00 | 8,550.00 | 143,599 |
| 2023-11-02 | 8,300.00 | 8,500.00 | 8,200.00 | 8,460.00 | 8,460.00 | 212,408 |
| 2023-11-01 | 8,010.00 | 8,190.00 | 7,900.00 | 7,990.00 | 7,990.00 | 147,778 |
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.