MiCo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 9,760.00 | 10,650.00 | 9,580.00 | 10,450.00 | 10,356.22 | 4,386,104 |
| 2022-11-08 | 9,600.00 | 9,860.00 | 9,300.00 | 9,640.00 | 9,553.49 | 1,807,659 |
| 2022-11-07 | 9,250.00 | 9,760.00 | 9,180.00 | 9,600.00 | 9,513.85 | 2,222,367 |
| 2022-11-04 | 9,300.00 | 9,320.00 | 9,010.00 | 9,120.00 | 9,038.15 | 517,416 |
| 2022-11-03 | 8,740.00 | 9,390.00 | 8,730.00 | 9,360.00 | 9,276.00 | 891,200 |
| 2022-11-02 | 9,340.00 | 9,430.00 | 9,060.00 | 9,070.00 | 8,988.60 | 740,031 |
| 2022-11-01 | 9,210.00 | 9,380.00 | 9,070.00 | 9,340.00 | 9,256.18 | 978,335 |
| 2022-10-31 | 8,730.00 | 9,330.00 | 8,650.00 | 9,290.00 | 9,206.63 | 2,062,954 |
| 2022-10-28 | 8,700.00 | 9,560.00 | 8,580.00 | 8,600.00 | 8,522.82 | 3,603,729 |
| 2022-10-27 | 8,500.00 | 8,910.00 | 8,500.00 | 8,740.00 | 8,661.56 | 760,224 |
| 2022-10-26 | 8,870.00 | 8,880.00 | 8,420.00 | 8,480.00 | 8,403.90 | 426,427 |
| 2022-10-25 | 8,740.00 | 9,020.00 | 8,730.00 | 8,800.00 | 8,721.03 | 566,975 |
| 2022-10-24 | 8,750.00 | 8,850.00 | 8,640.00 | 8,790.00 | 8,711.12 | 531,420 |
| 2022-10-21 | 8,860.00 | 9,090.00 | 8,530.00 | 8,610.00 | 8,532.73 | 755,241 |
| 2022-10-20 | 9,300.00 | 9,580.00 | 8,830.00 | 8,950.00 | 8,869.68 | 1,547,437 |
| 2022-10-19 | 9,720.00 | 9,720.00 | 9,180.00 | 9,330.00 | 9,246.27 | 1,563,124 |
| 2022-10-18 | 9,460.00 | 9,800.00 | 9,300.00 | 9,740.00 | 9,652.59 | 4,513,924 |
| 2022-10-17 | 8,360.00 | 10,050.00 | 8,320.00 | 9,450.00 | 9,365.19 | 14,403,500 |
| 2022-10-14 | 8,750.00 | 8,940.00 | 8,500.00 | 8,510.00 | 8,433.63 | 1,628,649 |
| 2022-10-13 | 8,550.00 | 8,940.00 | 8,270.00 | 8,570.00 | 8,493.09 | 4,551,089 |
| 2022-10-12 | 9,360.00 | 9,770.00 | 8,340.00 | 8,460.00 | 8,384.08 | 5,472,591 |
| 2022-10-11 | 9,450.00 | 9,630.00 | 9,020.00 | 9,220.00 | 9,137.26 | 2,145,552 |
| 2022-10-07 | 9,800.00 | 9,980.00 | 9,440.00 | 9,590.00 | 9,503.94 | 3,089,496 |
| 2022-10-06 | 8,480.00 | 10,450.00 | 8,340.00 | 10,000.00 | 9,910.26 | 23,121,650 |
| 2022-10-05 | 6,440.00 | 8,210.00 | 6,170.00 | 8,210.00 | 8,136.32 | 5,419,708 |
| 2022-10-04 | 6,190.00 | 6,340.00 | 5,960.00 | 6,320.00 | 6,263.28 | 120,992 |
| 2022-09-30 | 5,990.00 | 6,180.00 | 5,920.00 | 6,070.00 | 6,015.53 | 129,275 |
| 2022-09-29 | 6,290.00 | 6,480.00 | 6,100.00 | 6,110.00 | 6,055.17 | 83,364 |
| 2022-09-28 | 6,440.00 | 6,560.00 | 6,090.00 | 6,180.00 | 6,124.54 | 136,723 |
| 2022-09-27 | 6,400.00 | 6,640.00 | 6,350.00 | 6,470.00 | 6,411.94 | 139,260 |
| 2022-09-26 | 6,720.00 | 6,900.00 | 6,410.00 | 6,480.00 | 6,421.85 | 173,508 |
| 2022-09-23 | 7,010.00 | 7,070.00 | 6,860.00 | 6,860.00 | 6,798.44 | 89,286 |
| 2022-09-22 | 7,030.00 | 7,090.00 | 6,920.00 | 7,080.00 | 7,016.46 | 86,080 |
| 2022-09-21 | 7,250.00 | 7,370.00 | 7,130.00 | 7,140.00 | 7,075.92 | 86,379 |
| 2022-09-20 | 7,230.00 | 7,400.00 | 7,230.00 | 7,350.00 | 7,284.04 | 50,801 |
| 2022-09-19 | 7,470.00 | 7,550.00 | 7,210.00 | 7,230.00 | 7,165.12 | 72,497 |
| 2022-09-16 | 7,600.00 | 7,640.00 | 7,470.00 | 7,480.00 | 7,412.87 | 65,781 |
| 2022-09-15 | 7,670.00 | 7,780.00 | 7,630.00 | 7,680.00 | 7,611.08 | 58,220 |
| 2022-09-14 | 7,520.00 | 7,740.00 | 7,510.00 | 7,670.00 | 7,601.17 | 59,894 |
| 2022-09-13 | 7,550.00 | 7,820.00 | 7,530.00 | 7,780.00 | 7,710.18 | 167,056 |
| 2022-09-08 | 8,040.00 | 8,130.00 | 7,000.00 | 7,480.00 | 7,412.87 | 573,730 |
| 2022-09-07 | 8,240.00 | 8,310.00 | 7,950.00 | 8,000.00 | 7,928.21 | 57,496 |
| 2022-09-06 | 8,080.00 | 8,280.00 | 8,080.00 | 8,250.00 | 8,175.96 | 34,727 |
| 2022-09-05 | 8,420.00 | 8,420.00 | 8,090.00 | 8,110.00 | 8,037.22 | 94,666 |
| 2022-09-02 | 8,560.00 | 8,680.00 | 8,380.00 | 8,420.00 | 8,344.44 | 70,166 |
| 2022-09-01 | 8,560.00 | 8,810.00 | 8,560.00 | 8,560.00 | 8,483.18 | 76,993 |
| 2022-08-31 | 8,420.00 | 8,680.00 | 8,420.00 | 8,600.00 | 8,522.82 | 52,562 |
| 2022-08-30 | 8,380.00 | 8,630.00 | 8,380.00 | 8,550.00 | 8,473.27 | 46,491 |
| 2022-08-29 | 8,380.00 | 8,510.00 | 8,340.00 | 8,420.00 | 8,344.44 | 64,059 |
| 2022-08-26 | 8,840.00 | 8,870.00 | 8,650.00 | 8,720.00 | 8,641.74 | 76,990 |
| 2022-08-25 | 8,250.00 | 8,650.00 | 8,250.00 | 8,650.00 | 8,572.37 | 72,127 |
| 2022-08-24 | 8,220.00 | 8,320.00 | 8,150.00 | 8,250.00 | 8,175.96 | 59,822 |
| 2022-08-23 | 8,400.00 | 8,450.00 | 8,210.00 | 8,210.00 | 8,136.32 | 105,183 |
| 2022-08-22 | 8,630.00 | 8,670.00 | 8,520.00 | 8,540.00 | 8,463.36 | 61,005 |
| 2022-08-19 | 8,910.00 | 8,910.00 | 8,700.00 | 8,780.00 | 8,701.21 | 118,734 |
| 2022-08-18 | 9,090.00 | 9,090.00 | 8,830.00 | 8,940.00 | 8,859.77 | 100,774 |
| 2022-08-17 | 9,280.00 | 9,280.00 | 9,060.00 | 9,120.00 | 9,038.15 | 60,495 |
| 2022-08-16 | 9,170.00 | 9,300.00 | 9,120.00 | 9,220.00 | 9,137.26 | 77,235 |
| 2022-08-12 | 9,170.00 | 9,210.00 | 9,080.00 | 9,100.00 | 9,018.33 | 109,579 |
| 2022-08-11 | 8,980.00 | 9,150.00 | 8,980.00 | 9,080.00 | 8,998.51 | 71,836 |
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.