MiCo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 12,500.00 | 12,770.00 | 12,030.00 | 12,100.00 | 12,100.00 | 647,149 |
| 2023-07-28 | 12,250.00 | 12,250.00 | 11,700.00 | 12,190.00 | 12,190.00 | 661,213 |
| 2023-07-27 | 11,610.00 | 12,370.00 | 11,130.00 | 12,060.00 | 12,060.00 | 1,364,944 |
| 2023-07-26 | 12,440.00 | 12,730.00 | 11,400.00 | 11,610.00 | 11,610.00 | 1,418,943 |
| 2023-07-25 | 12,320.00 | 12,900.00 | 12,100.00 | 12,430.00 | 12,430.00 | 835,359 |
| 2023-07-24 | 13,100.00 | 13,140.00 | 12,040.00 | 12,320.00 | 12,320.00 | 1,700,552 |
| 2023-07-21 | 13,010.00 | 13,940.00 | 12,890.00 | 13,350.00 | 13,350.00 | 1,029,285 |
| 2023-07-20 | 13,120.00 | 13,860.00 | 12,500.00 | 13,720.00 | 13,720.00 | 1,579,631 |
| 2023-07-19 | 13,770.00 | 14,110.00 | 12,770.00 | 13,050.00 | 13,050.00 | 1,291,577 |
| 2023-07-18 | 13,960.00 | 14,080.00 | 13,290.00 | 13,700.00 | 13,700.00 | 1,367,858 |
| 2023-07-17 | 13,200.00 | 13,930.00 | 12,790.00 | 13,560.00 | 13,560.00 | 1,446,324 |
| 2023-07-14 | 13,580.00 | 13,880.00 | 13,040.00 | 13,200.00 | 13,200.00 | 2,347,968 |
| 2023-07-13 | 11,910.00 | 13,280.00 | 11,180.00 | 13,000.00 | 13,000.00 | 3,552,609 |
| 2023-07-12 | 11,320.00 | 12,020.00 | 11,170.00 | 11,550.00 | 11,550.00 | 1,368,326 |
| 2023-07-11 | 10,340.00 | 11,290.00 | 10,330.00 | 11,090.00 | 11,090.00 | 1,084,339 |
| 2023-07-10 | 10,470.00 | 10,560.00 | 9,900.00 | 10,240.00 | 10,240.00 | 805,715 |
| 2023-07-07 | 11,320.00 | 11,320.00 | 10,350.00 | 10,540.00 | 10,540.00 | 1,041,908 |
| 2023-07-06 | 11,860.00 | 12,270.00 | 10,860.00 | 11,060.00 | 11,060.00 | 1,783,881 |
| 2023-07-05 | 11,700.00 | 12,100.00 | 11,360.00 | 11,490.00 | 11,490.00 | 1,406,225 |
| 2023-07-04 | 10,710.00 | 11,610.00 | 10,700.00 | 11,360.00 | 11,360.00 | 1,254,232 |
| 2023-07-03 | 10,500.00 | 11,100.00 | 10,400.00 | 10,890.00 | 10,890.00 | 1,396,295 |
| 2023-06-30 | 10,300.00 | 10,490.00 | 9,850.00 | 10,300.00 | 10,300.00 | 1,132,219 |
| 2023-06-29 | 9,330.00 | 10,350.00 | 9,300.00 | 10,320.00 | 10,320.00 | 2,669,211 |
| 2023-06-28 | 9,210.00 | 9,440.00 | 9,070.00 | 9,240.00 | 9,240.00 | 1,188,044 |
| 2023-06-27 | 8,750.00 | 8,780.00 | 8,530.00 | 8,590.00 | 8,590.00 | 112,098 |
| 2023-06-26 | 8,380.00 | 8,850.00 | 8,360.00 | 8,760.00 | 8,760.00 | 267,124 |
| 2023-06-23 | 8,340.00 | 8,430.00 | 8,240.00 | 8,360.00 | 8,360.00 | 126,723 |
| 2023-06-22 | 8,360.00 | 8,480.00 | 8,320.00 | 8,330.00 | 8,330.00 | 134,095 |
| 2023-06-21 | 8,560.00 | 8,670.00 | 8,360.00 | 8,360.00 | 8,360.00 | 216,522 |
| 2023-06-20 | 8,840.00 | 8,880.00 | 8,550.00 | 8,600.00 | 8,600.00 | 240,710 |
| 2023-06-19 | 9,010.00 | 9,010.00 | 8,760.00 | 8,870.00 | 8,870.00 | 205,467 |
| 2023-06-16 | 9,160.00 | 9,190.00 | 9,020.00 | 9,020.00 | 9,020.00 | 191,552 |
| 2023-06-15 | 9,070.00 | 9,240.00 | 8,950.00 | 9,110.00 | 9,110.00 | 277,621 |
| 2023-06-14 | 9,100.00 | 9,450.00 | 8,930.00 | 9,030.00 | 9,030.00 | 969,969 |
| 2023-06-13 | 8,890.00 | 9,020.00 | 8,700.00 | 8,940.00 | 8,940.00 | 245,659 |
| 2023-06-12 | 8,620.00 | 8,870.00 | 8,600.00 | 8,850.00 | 8,850.00 | 241,063 |
| 2023-06-09 | 8,720.00 | 8,880.00 | 8,580.00 | 8,620.00 | 8,620.00 | 288,673 |
| 2023-06-08 | 8,700.00 | 8,810.00 | 8,600.00 | 8,720.00 | 8,720.00 | 182,870 |
| 2023-06-07 | 8,910.00 | 9,010.00 | 8,800.00 | 8,800.00 | 8,800.00 | 233,369 |
| 2023-06-05 | 8,910.00 | 9,030.00 | 8,800.00 | 8,950.00 | 8,950.00 | 152,247 |
| 2023-06-02 | 9,040.00 | 9,120.00 | 8,930.00 | 8,940.00 | 8,940.00 | 200,982 |
| 2023-06-01 | 9,020.00 | 9,070.00 | 8,760.00 | 9,000.00 | 9,000.00 | 241,854 |
| 2023-05-31 | 9,150.00 | 9,730.00 | 8,950.00 | 9,020.00 | 9,020.00 | 1,391,317 |
| 2023-05-30 | 8,900.00 | 9,160.00 | 8,890.00 | 9,060.00 | 9,060.00 | 235,144 |
| 2023-05-26 | 8,860.00 | 8,970.00 | 8,780.00 | 8,900.00 | 8,900.00 | 209,110 |
| 2023-05-25 | 8,760.00 | 9,000.00 | 8,710.00 | 8,730.00 | 8,730.00 | 209,651 |
| 2023-05-24 | 8,850.00 | 8,870.00 | 8,710.00 | 8,710.00 | 8,710.00 | 153,683 |
| 2023-05-23 | 8,880.00 | 8,970.00 | 8,840.00 | 8,930.00 | 8,930.00 | 180,551 |
| 2023-05-22 | 8,910.00 | 8,960.00 | 8,640.00 | 8,880.00 | 8,880.00 | 164,476 |
| 2023-05-19 | 8,780.00 | 8,950.00 | 8,710.00 | 8,910.00 | 8,910.00 | 252,942 |
| 2023-05-18 | 8,580.00 | 8,790.00 | 8,500.00 | 8,780.00 | 8,780.00 | 241,939 |
| 2023-05-17 | 8,140.00 | 8,530.00 | 8,140.00 | 8,430.00 | 8,430.00 | 236,375 |
| 2023-05-16 | 8,330.00 | 8,480.00 | 8,120.00 | 8,120.00 | 8,120.00 | 166,870 |
| 2023-05-15 | 8,320.00 | 8,390.00 | 8,120.00 | 8,250.00 | 8,250.00 | 157,367 |
| 2023-05-12 | 8,310.00 | 8,510.00 | 8,300.00 | 8,390.00 | 8,390.00 | 128,403 |
| 2023-05-11 | 8,460.00 | 8,630.00 | 8,390.00 | 8,390.00 | 8,390.00 | 155,878 |
| 2023-05-10 | 8,580.00 | 8,700.00 | 8,410.00 | 8,430.00 | 8,430.00 | 145,143 |
| 2023-05-09 | 8,610.00 | 8,730.00 | 8,450.00 | 8,570.00 | 8,570.00 | 216,146 |
| 2023-05-08 | 8,600.00 | 8,880.00 | 8,550.00 | 8,750.00 | 8,750.00 | 292,602 |
| 2023-05-04 | 8,770.00 | 8,800.00 | 8,400.00 | 8,490.00 | 8,490.00 | 245,391 |
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.