MiCo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 8,450.00 | 8,540.00 | 7,800.00 | 7,900.00 | 7,900.00 | 348,585 |
| 2023-10-30 | 8,450.00 | 8,550.00 | 8,380.00 | 8,400.00 | 8,400.00 | 87,968 |
| 2023-10-27 | 8,560.00 | 8,600.00 | 8,300.00 | 8,440.00 | 8,440.00 | 160,052 |
| 2023-10-26 | 8,540.00 | 8,700.00 | 8,400.00 | 8,500.00 | 8,500.00 | 185,880 |
| 2023-10-25 | 9,190.00 | 9,200.00 | 8,840.00 | 8,890.00 | 8,890.00 | 140,510 |
| 2023-10-24 | 8,840.00 | 9,130.00 | 8,500.00 | 9,100.00 | 9,100.00 | 197,851 |
| 2023-10-23 | 8,770.00 | 9,020.00 | 8,590.00 | 8,640.00 | 8,640.00 | 197,050 |
| 2023-10-20 | 9,000.00 | 9,100.00 | 8,650.00 | 8,930.00 | 8,930.00 | 318,250 |
| 2023-10-19 | 9,340.00 | 9,360.00 | 9,050.00 | 9,110.00 | 9,110.00 | 171,542 |
| 2023-10-18 | 9,400.00 | 9,790.00 | 9,360.00 | 9,450.00 | 9,450.00 | 133,476 |
| 2023-10-17 | 9,410.00 | 9,740.00 | 9,280.00 | 9,650.00 | 9,650.00 | 163,983 |
| 2023-10-16 | 9,620.00 | 9,700.00 | 9,150.00 | 9,270.00 | 9,270.00 | 299,270 |
| 2023-10-13 | 10,010.00 | 10,180.00 | 9,660.00 | 9,850.00 | 9,850.00 | 332,097 |
| 2023-10-12 | 9,950.00 | 10,200.00 | 9,890.00 | 10,170.00 | 10,170.00 | 139,635 |
| 2023-10-11 | 9,600.00 | 9,970.00 | 9,600.00 | 9,860.00 | 9,860.00 | 159,732 |
| 2023-10-10 | 9,930.00 | 10,060.00 | 9,300.00 | 9,400.00 | 9,400.00 | 315,493 |
| 2023-10-06 | 9,510.00 | 9,880.00 | 9,510.00 | 9,880.00 | 9,880.00 | 125,288 |
| 2023-10-05 | 9,670.00 | 9,950.00 | 9,480.00 | 9,510.00 | 9,510.00 | 211,755 |
| 2023-10-04 | 10,020.00 | 10,140.00 | 9,600.00 | 9,600.00 | 9,600.00 | 309,056 |
| 2023-09-27 | 9,930.00 | 10,290.00 | 9,850.00 | 10,260.00 | 10,260.00 | 149,111 |
| 2023-09-26 | 10,130.00 | 10,300.00 | 10,000.00 | 10,000.00 | 10,000.00 | 171,410 |
| 2023-09-25 | 10,700.00 | 10,700.00 | 10,100.00 | 10,120.00 | 10,120.00 | 161,169 |
| 2023-09-22 | 10,190.00 | 10,500.00 | 10,050.00 | 10,400.00 | 10,400.00 | 160,864 |
| 2023-09-21 | 10,710.00 | 10,840.00 | 10,380.00 | 10,380.00 | 10,380.00 | 241,887 |
| 2023-09-20 | 11,020.00 | 11,100.00 | 10,730.00 | 10,830.00 | 10,830.00 | 163,043 |
| 2023-09-19 | 11,250.00 | 11,360.00 | 10,970.00 | 11,020.00 | 11,020.00 | 209,959 |
| 2023-09-18 | 12,090.00 | 12,300.00 | 11,130.00 | 11,300.00 | 11,300.00 | 1,034,748 |
| 2023-09-15 | 11,570.00 | 12,430.00 | 11,340.00 | 12,400.00 | 12,400.00 | 1,267,197 |
| 2023-09-14 | 11,100.00 | 11,600.00 | 11,100.00 | 11,550.00 | 11,550.00 | 311,940 |
| 2023-09-13 | 11,170.00 | 11,480.00 | 10,650.00 | 10,920.00 | 10,920.00 | 315,351 |
| 2023-09-12 | 11,450.00 | 11,700.00 | 11,080.00 | 11,140.00 | 11,140.00 | 327,634 |
| 2023-09-11 | 11,440.00 | 11,590.00 | 11,220.00 | 11,450.00 | 11,450.00 | 328,729 |
| 2023-09-08 | 11,980.00 | 12,060.00 | 11,350.00 | 11,440.00 | 11,440.00 | 465,106 |
| 2023-09-07 | 12,420.00 | 12,420.00 | 11,810.00 | 11,940.00 | 11,940.00 | 586,323 |
| 2023-09-06 | 12,300.00 | 12,940.00 | 12,050.00 | 12,500.00 | 12,500.00 | 677,092 |
| 2023-09-05 | 12,480.00 | 12,680.00 | 12,050.00 | 12,130.00 | 12,130.00 | 858,237 |
| 2023-09-04 | 13,000.00 | 13,500.00 | 12,450.00 | 12,630.00 | 12,630.00 | 1,822,123 |
| 2023-09-01 | 11,540.00 | 12,970.00 | 11,160.00 | 12,570.00 | 12,570.00 | 2,360,012 |
| 2023-08-31 | 10,470.00 | 11,510.00 | 10,470.00 | 11,090.00 | 11,090.00 | 899,853 |
| 2023-08-30 | 10,280.00 | 10,610.00 | 10,210.00 | 10,470.00 | 10,470.00 | 687,032 |
| 2023-08-29 | 10,050.00 | 10,160.00 | 9,520.00 | 9,900.00 | 9,900.00 | 719,159 |
| 2023-08-28 | 10,380.00 | 10,380.00 | 10,070.00 | 10,120.00 | 10,120.00 | 189,894 |
| 2023-08-25 | 10,800.00 | 10,800.00 | 10,170.00 | 10,190.00 | 10,190.00 | 436,310 |
| 2023-08-24 | 10,900.00 | 11,080.00 | 10,620.00 | 10,940.00 | 10,940.00 | 451,231 |
| 2023-08-23 | 10,350.00 | 10,750.00 | 10,140.00 | 10,500.00 | 10,500.00 | 301,291 |
| 2023-08-22 | 11,110.00 | 11,440.00 | 10,360.00 | 10,410.00 | 10,410.00 | 501,057 |
| 2023-08-21 | 11,390.00 | 11,550.00 | 11,000.00 | 11,070.00 | 11,070.00 | 331,141 |
| 2023-08-18 | 10,800.00 | 11,400.00 | 10,600.00 | 11,030.00 | 11,030.00 | 385,404 |
| 2023-08-17 | 10,270.00 | 10,930.00 | 10,150.00 | 10,870.00 | 10,870.00 | 281,144 |
| 2023-08-16 | 10,450.00 | 11,100.00 | 10,440.00 | 10,540.00 | 10,540.00 | 306,594 |
| 2023-08-14 | 10,880.00 | 11,290.00 | 10,690.00 | 10,800.00 | 10,800.00 | 260,678 |
| 2023-08-11 | 10,400.00 | 11,350.00 | 10,400.00 | 11,050.00 | 11,050.00 | 467,399 |
| 2023-08-10 | 10,700.00 | 10,700.00 | 10,220.00 | 10,480.00 | 10,480.00 | 457,564 |
| 2023-08-09 | 10,790.00 | 11,190.00 | 10,600.00 | 10,890.00 | 10,890.00 | 247,660 |
| 2023-08-08 | 11,020.00 | 11,210.00 | 10,640.00 | 10,780.00 | 10,780.00 | 306,057 |
| 2023-08-07 | 11,670.00 | 11,670.00 | 10,880.00 | 10,990.00 | 10,990.00 | 509,536 |
| 2023-08-04 | 11,270.00 | 11,800.00 | 11,150.00 | 11,500.00 | 11,500.00 | 424,423 |
| 2023-08-03 | 11,400.00 | 11,650.00 | 10,860.00 | 11,250.00 | 11,250.00 | 592,649 |
| 2023-08-02 | 12,080.00 | 12,270.00 | 11,470.00 | 11,490.00 | 11,490.00 | 523,431 |
| 2023-08-01 | 12,240.00 | 12,240.00 | 11,600.00 | 12,080.00 | 12,080.00 | 546,047 |
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.