MiCo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 8,350.00 | 9,280.00 | 8,350.00 | 8,740.00 | 8,740.00 | 984,338 |
| 2023-05-02 | 8,160.00 | 8,610.00 | 8,160.00 | 8,500.00 | 8,500.00 | 203,215 |
| 2023-04-28 | 8,610.00 | 8,650.00 | 8,190.00 | 8,310.00 | 8,310.00 | 394,121 |
| 2023-04-27 | 8,030.00 | 8,570.00 | 8,030.00 | 8,570.00 | 8,570.00 | 325,387 |
| 2023-04-26 | 8,110.00 | 8,370.00 | 8,110.00 | 8,220.00 | 8,220.00 | 449,648 |
| 2023-04-25 | 9,260.00 | 9,680.00 | 7,900.00 | 8,380.00 | 8,380.00 | 3,499,182 |
| 2023-04-24 | 9,460.00 | 9,460.00 | 9,020.00 | 9,100.00 | 9,100.00 | 544,098 |
| 2023-04-21 | 9,200.00 | 10,060.00 | 9,200.00 | 9,460.00 | 9,460.00 | 1,526,984 |
| 2023-04-20 | 9,650.00 | 9,660.00 | 9,110.00 | 9,180.00 | 9,180.00 | 587,324 |
| 2023-04-19 | 9,660.00 | 9,900.00 | 9,550.00 | 9,550.00 | 9,550.00 | 812,846 |
| 2023-04-18 | 9,770.00 | 9,780.00 | 9,450.00 | 9,590.00 | 9,590.00 | 516,547 |
| 2023-04-17 | 9,660.00 | 9,760.00 | 9,430.00 | 9,740.00 | 9,740.00 | 531,963 |
| 2023-04-14 | 9,830.00 | 9,880.00 | 9,560.00 | 9,700.00 | 9,700.00 | 760,186 |
| 2023-04-13 | 10,080.00 | 10,100.00 | 9,660.00 | 9,740.00 | 9,740.00 | 901,859 |
| 2023-04-12 | 10,210.00 | 10,290.00 | 9,990.00 | 10,110.00 | 10,110.00 | 780,091 |
| 2023-04-11 | 10,350.00 | 10,380.00 | 9,970.00 | 10,230.00 | 10,230.00 | 822,846 |
| 2023-04-10 | 10,480.00 | 10,750.00 | 10,140.00 | 10,300.00 | 10,300.00 | 1,093,116 |
| 2023-04-07 | 10,060.00 | 11,060.00 | 10,050.00 | 10,480.00 | 10,480.00 | 2,645,862 |
| 2023-04-06 | 10,260.00 | 10,260.00 | 9,900.00 | 9,980.00 | 9,980.00 | 1,059,671 |
| 2023-04-05 | 10,120.00 | 10,320.00 | 10,070.00 | 10,260.00 | 10,260.00 | 1,094,852 |
| 2023-04-04 | 10,500.00 | 10,820.00 | 10,220.00 | 10,300.00 | 10,300.00 | 1,824,353 |
| 2023-04-03 | 10,450.00 | 11,160.00 | 10,050.00 | 10,570.00 | 10,570.00 | 3,148,756 |
| 2023-03-31 | 11,750.00 | 12,600.00 | 10,660.00 | 10,660.00 | 10,660.00 | 8,197,250 |
| 2023-03-30 | 12,660.00 | 14,450.00 | 12,360.00 | 13,470.00 | 13,470.00 | 18,284,590 |
| 2023-03-29 | 12,850.00 | 13,060.00 | 12,350.00 | 12,510.00 | 12,510.00 | 3,969,228 |
| 2023-03-28 | 12,450.00 | 13,590.00 | 12,450.00 | 13,500.00 | 13,500.00 | 9,737,779 |
| 2023-03-27 | 12,220.00 | 12,800.00 | 12,000.00 | 12,530.00 | 12,530.00 | 2,261,288 |
| 2023-03-24 | 12,900.00 | 12,980.00 | 12,100.00 | 12,220.00 | 12,220.00 | 2,205,747 |
| 2023-03-23 | 12,380.00 | 13,600.00 | 12,370.00 | 12,720.00 | 12,720.00 | 8,498,731 |
| 2023-03-22 | 13,090.00 | 13,480.00 | 12,560.00 | 12,570.00 | 12,570.00 | 5,363,948 |
| 2023-03-21 | 12,500.00 | 13,160.00 | 12,200.00 | 12,810.00 | 12,810.00 | 7,178,737 |
| 2023-03-20 | 11,620.00 | 12,930.00 | 11,620.00 | 12,380.00 | 12,380.00 | 5,110,142 |
| 2023-03-17 | 11,940.00 | 12,270.00 | 11,320.00 | 11,790.00 | 11,790.00 | 2,780,804 |
| 2023-03-16 | 12,040.00 | 12,150.00 | 11,300.00 | 11,710.00 | 11,710.00 | 2,469,641 |
| 2023-03-15 | 11,680.00 | 12,940.00 | 11,670.00 | 12,560.00 | 12,560.00 | 9,582,187 |
| 2023-03-14 | 12,380.00 | 12,380.00 | 11,210.00 | 11,210.00 | 11,210.00 | 2,367,793 |
| 2023-03-13 | 11,950.00 | 12,890.00 | 11,830.00 | 12,350.00 | 12,350.00 | 6,493,444 |
| 2023-03-10 | 13,260.00 | 13,850.00 | 12,110.00 | 12,110.00 | 12,110.00 | 10,686,860 |
| 2023-03-09 | 12,250.00 | 13,460.00 | 11,700.00 | 12,100.00 | 12,100.00 | 10,096,720 |
| 2023-03-08 | 12,330.00 | 12,840.00 | 12,020.00 | 12,140.00 | 12,140.00 | 4,123,248 |
| 2023-03-07 | 12,610.00 | 14,770.00 | 11,890.00 | 12,760.00 | 12,760.00 | 27,963,199 |
| 2023-03-06 | 10,670.00 | 13,380.00 | 10,300.00 | 12,540.00 | 12,540.00 | 29,403,961 |
| 2023-03-03 | 10,300.00 | 11,320.00 | 10,030.00 | 10,670.00 | 10,670.00 | 9,423,648 |
| 2023-03-02 | 8,510.00 | 10,400.00 | 8,510.00 | 10,100.00 | 10,100.00 | 14,175,780 |
| 2023-02-28 | 7,920.00 | 8,600.00 | 7,920.00 | 8,460.00 | 8,460.00 | 567,327 |
| 2023-02-27 | 7,930.00 | 7,940.00 | 7,700.00 | 7,940.00 | 7,940.00 | 128,092 |
| 2023-02-24 | 8,090.00 | 8,220.00 | 7,920.00 | 7,930.00 | 7,930.00 | 104,229 |
| 2023-02-23 | 8,070.00 | 8,140.00 | 7,930.00 | 8,090.00 | 8,090.00 | 101,597 |
| 2023-02-22 | 8,150.00 | 8,240.00 | 8,040.00 | 8,060.00 | 8,060.00 | 128,974 |
| 2023-02-21 | 8,340.00 | 8,400.00 | 8,300.00 | 8,300.00 | 8,300.00 | 89,548 |
| 2023-02-20 | 8,280.00 | 8,400.00 | 8,140.00 | 8,400.00 | 8,400.00 | 103,407 |
| 2023-02-17 | 8,290.00 | 8,380.00 | 8,250.00 | 8,280.00 | 8,280.00 | 88,372 |
| 2023-02-16 | 8,240.00 | 8,440.00 | 8,230.00 | 8,390.00 | 8,390.00 | 117,859 |
| 2023-02-15 | 8,410.00 | 8,610.00 | 8,190.00 | 8,230.00 | 8,230.00 | 159,575 |
| 2023-02-14 | 8,250.00 | 8,540.00 | 8,250.00 | 8,480.00 | 8,480.00 | 133,001 |
| 2023-02-13 | 8,410.00 | 8,430.00 | 8,180.00 | 8,230.00 | 8,230.00 | 245,457 |
| 2023-02-10 | 8,690.00 | 8,790.00 | 8,430.00 | 8,430.00 | 8,430.00 | 168,765 |
| 2023-02-09 | 8,660.00 | 8,850.00 | 8,560.00 | 8,730.00 | 8,730.00 | 185,991 |
| 2023-02-08 | 8,700.00 | 8,830.00 | 8,670.00 | 8,690.00 | 8,690.00 | 106,170 |
| 2023-02-07 | 8,620.00 | 8,900.00 | 8,620.00 | 8,680.00 | 8,680.00 | 176,947 |
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.