MiCo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 8,900.00 | 8,900.00 | 8,640.00 | 8,680.00 | 8,680.00 | 144,075 |
| 2023-02-03 | 8,660.00 | 8,890.00 | 8,610.00 | 8,880.00 | 8,880.00 | 255,250 |
| 2023-02-02 | 8,410.00 | 8,620.00 | 8,410.00 | 8,600.00 | 8,600.00 | 179,598 |
| 2023-02-01 | 8,460.00 | 8,550.00 | 8,350.00 | 8,350.00 | 8,350.00 | 149,690 |
| 2023-01-31 | 8,450.00 | 8,530.00 | 8,390.00 | 8,440.00 | 8,440.00 | 112,233 |
| 2023-01-30 | 8,470.00 | 8,530.00 | 8,330.00 | 8,490.00 | 8,490.00 | 179,835 |
| 2023-01-27 | 8,440.00 | 8,480.00 | 8,370.00 | 8,470.00 | 8,470.00 | 93,860 |
| 2023-01-26 | 8,440.00 | 8,450.00 | 8,350.00 | 8,420.00 | 8,420.00 | 115,116 |
| 2023-01-25 | 8,180.00 | 8,440.00 | 8,150.00 | 8,440.00 | 8,440.00 | 193,588 |
| 2023-01-20 | 8,130.00 | 8,180.00 | 8,090.00 | 8,130.00 | 8,130.00 | 48,848 |
| 2023-01-19 | 8,050.00 | 8,160.00 | 7,950.00 | 8,130.00 | 8,130.00 | 76,319 |
| 2023-01-18 | 8,040.00 | 8,170.00 | 8,000.00 | 8,140.00 | 8,140.00 | 92,029 |
| 2023-01-17 | 8,270.00 | 8,290.00 | 8,070.00 | 8,090.00 | 8,090.00 | 92,596 |
| 2023-01-16 | 8,180.00 | 8,330.00 | 8,160.00 | 8,160.00 | 8,160.00 | 106,941 |
| 2023-01-13 | 8,170.00 | 8,290.00 | 8,120.00 | 8,150.00 | 8,150.00 | 71,629 |
| 2023-01-12 | 8,260.00 | 8,260.00 | 8,090.00 | 8,160.00 | 8,160.00 | 91,042 |
| 2023-01-11 | 8,050.00 | 8,190.00 | 8,050.00 | 8,130.00 | 8,130.00 | 132,369 |
| 2023-01-10 | 7,910.00 | 8,070.00 | 7,900.00 | 7,990.00 | 7,990.00 | 101,460 |
| 2023-01-09 | 7,850.00 | 8,080.00 | 7,830.00 | 7,990.00 | 7,990.00 | 145,183 |
| 2023-01-06 | 7,600.00 | 7,920.00 | 7,600.00 | 7,850.00 | 7,850.00 | 107,437 |
| 2023-01-05 | 7,900.00 | 7,900.00 | 7,670.00 | 7,710.00 | 7,710.00 | 129,222 |
| 2023-01-04 | 7,310.00 | 7,760.00 | 7,310.00 | 7,690.00 | 7,690.00 | 117,668 |
| 2023-01-03 | 7,350.00 | 7,550.00 | 7,150.00 | 7,430.00 | 7,430.00 | 172,327 |
| 2023-01-02 | 7,460.00 | 7,850.00 | 7,300.00 | 7,400.00 | 7,400.00 | 268,108 |
| 2022-12-29 | 7,600.00 | 7,650.00 | 7,280.00 | 7,330.00 | 7,330.00 | 249,026 |
| 2022-12-28 | 7,720.00 | 7,850.00 | 7,660.00 | 7,680.00 | 7,680.00 | 91,131 |
| 2022-12-27 | 7,700.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,730.00 | 144,463 |
| 2022-12-26 | 7,810.00 | 7,970.00 | 7,760.00 | 7,780.00 | 7,710.18 | 110,813 |
| 2022-12-23 | 8,080.00 | 8,100.00 | 7,790.00 | 7,830.00 | 7,759.73 | 159,362 |
| 2022-12-22 | 8,140.00 | 8,270.00 | 8,120.00 | 8,210.00 | 8,136.32 | 87,300 |
| 2022-12-21 | 8,300.00 | 8,380.00 | 8,100.00 | 8,140.00 | 8,066.95 | 137,905 |
| 2022-12-20 | 8,580.00 | 8,660.00 | 8,260.00 | 8,270.00 | 8,195.78 | 231,522 |
| 2022-12-19 | 8,620.00 | 8,770.00 | 8,620.00 | 8,670.00 | 8,592.19 | 79,368 |
| 2022-12-16 | 8,820.00 | 8,890.00 | 8,650.00 | 8,730.00 | 8,651.65 | 141,372 |
| 2022-12-15 | 8,860.00 | 9,030.00 | 8,810.00 | 8,980.00 | 8,899.41 | 94,396 |
| 2022-12-14 | 8,840.00 | 9,040.00 | 8,840.00 | 8,950.00 | 8,869.68 | 175,342 |
| 2022-12-13 | 8,750.00 | 8,820.00 | 8,690.00 | 8,800.00 | 8,721.03 | 134,751 |
| 2022-12-12 | 8,620.00 | 8,740.00 | 8,560.00 | 8,680.00 | 8,602.10 | 89,406 |
| 2022-12-09 | 8,610.00 | 9,100.00 | 8,470.00 | 8,710.00 | 8,631.83 | 447,021 |
| 2022-12-08 | 8,770.00 | 8,960.00 | 8,600.00 | 8,620.00 | 8,542.64 | 181,999 |
| 2022-12-07 | 8,810.00 | 8,920.00 | 8,750.00 | 8,820.00 | 8,740.85 | 167,229 |
| 2022-12-06 | 9,090.00 | 9,550.00 | 8,930.00 | 8,930.00 | 8,849.86 | 679,863 |
| 2022-12-05 | 9,060.00 | 9,160.00 | 8,960.00 | 9,140.00 | 9,057.97 | 189,281 |
| 2022-12-02 | 9,360.00 | 9,430.00 | 9,050.00 | 9,050.00 | 8,968.78 | 257,728 |
| 2022-12-01 | 9,550.00 | 9,580.00 | 9,340.00 | 9,340.00 | 9,256.18 | 292,621 |
| 2022-11-30 | 9,320.00 | 9,550.00 | 9,260.00 | 9,420.00 | 9,335.46 | 476,517 |
| 2022-11-29 | 9,200.00 | 9,320.00 | 9,010.00 | 9,310.00 | 9,226.45 | 364,442 |
| 2022-11-28 | 9,200.00 | 10,250.00 | 8,880.00 | 9,240.00 | 9,157.08 | 3,058,462 |
| 2022-11-25 | 9,430.00 | 9,430.00 | 9,160.00 | 9,160.00 | 9,077.79 | 215,411 |
| 2022-11-24 | 9,190.00 | 9,450.00 | 9,190.00 | 9,370.00 | 9,285.91 | 271,586 |
| 2022-11-23 | 9,150.00 | 9,260.00 | 9,080.00 | 9,150.00 | 9,067.88 | 291,449 |
| 2022-11-22 | 9,120.00 | 9,280.00 | 9,070.00 | 9,080.00 | 8,998.51 | 291,123 |
| 2022-11-21 | 9,530.00 | 9,530.00 | 9,180.00 | 9,250.00 | 9,166.99 | 329,884 |
| 2022-11-18 | 9,860.00 | 9,970.00 | 9,450.00 | 9,460.00 | 9,375.10 | 643,804 |
| 2022-11-17 | 10,150.00 | 10,200.00 | 9,730.00 | 9,930.00 | 9,840.88 | 553,841 |
| 2022-11-16 | 10,200.00 | 10,300.00 | 9,860.00 | 10,050.00 | 9,959.81 | 715,616 |
| 2022-11-15 | 10,100.00 | 10,300.00 | 9,710.00 | 9,990.00 | 9,900.35 | 1,422,152 |
| 2022-11-14 | 10,500.00 | 10,800.00 | 10,400.00 | 10,550.00 | 10,455.32 | 1,248,442 |
| 2022-11-11 | 10,500.00 | 10,800.00 | 10,200.00 | 10,300.00 | 10,207.56 | 2,103,141 |
| 2022-11-10 | 10,300.00 | 11,300.00 | 9,990.00 | 10,050.00 | 9,959.81 | 5,313,829 |
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.