MiCo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 9,070.00 | 9,070.00 | 8,860.00 | 8,900.00 | 8,820.13 | 65,720 |
| 2022-08-09 | 9,000.00 | 9,120.00 | 8,980.00 | 9,040.00 | 8,958.87 | 26,879 |
| 2022-08-08 | 9,120.00 | 9,240.00 | 8,970.00 | 9,070.00 | 8,988.60 | 42,811 |
| 2022-08-05 | 9,290.00 | 9,290.00 | 9,080.00 | 9,100.00 | 9,018.33 | 69,546 |
| 2022-08-04 | 9,170.00 | 9,320.00 | 9,150.00 | 9,190.00 | 9,107.53 | 58,347 |
| 2022-08-03 | 8,940.00 | 9,170.00 | 8,940.00 | 9,090.00 | 9,008.42 | 68,753 |
| 2022-08-02 | 9,000.00 | 9,090.00 | 8,940.00 | 8,970.00 | 8,889.50 | 55,240 |
| 2022-08-01 | 9,180.00 | 9,200.00 | 9,040.00 | 9,050.00 | 8,968.78 | 57,487 |
| 2022-07-29 | 9,100.00 | 9,180.00 | 9,090.00 | 9,150.00 | 9,067.88 | 64,037 |
| 2022-07-28 | 9,170.00 | 9,180.00 | 8,980.00 | 8,980.00 | 8,899.41 | 48,140 |
| 2022-07-27 | 9,000.00 | 9,140.00 | 8,900.00 | 9,080.00 | 8,998.51 | 86,969 |
| 2022-07-26 | 8,900.00 | 9,020.00 | 8,850.00 | 8,990.00 | 8,909.32 | 46,050 |
| 2022-07-25 | 8,830.00 | 8,970.00 | 8,750.00 | 8,970.00 | 8,889.50 | 92,325 |
| 2022-07-22 | 8,950.00 | 8,950.00 | 8,800.00 | 8,830.00 | 8,750.76 | 77,735 |
| 2022-07-21 | 8,770.00 | 8,930.00 | 8,700.00 | 8,920.00 | 8,839.95 | 106,253 |
| 2022-07-20 | 8,620.00 | 8,920.00 | 8,620.00 | 8,670.00 | 8,592.19 | 161,922 |
| 2022-07-19 | 8,350.00 | 8,510.00 | 8,300.00 | 8,490.00 | 8,413.81 | 109,688 |
| 2022-07-18 | 8,070.00 | 8,400.00 | 8,070.00 | 8,400.00 | 8,324.62 | 127,802 |
| 2022-07-15 | 8,110.00 | 8,110.00 | 7,900.00 | 8,010.00 | 7,938.12 | 47,871 |
| 2022-07-14 | 7,870.00 | 8,110.00 | 7,810.00 | 8,070.00 | 7,997.58 | 52,382 |
| 2022-07-13 | 7,900.00 | 8,060.00 | 7,840.00 | 7,940.00 | 7,868.74 | 57,249 |
| 2022-07-12 | 8,190.00 | 8,190.00 | 7,800.00 | 7,920.00 | 7,848.92 | 116,009 |
| 2022-07-11 | 8,200.00 | 8,290.00 | 8,120.00 | 8,200.00 | 8,126.41 | 63,179 |
| 2022-07-08 | 8,250.00 | 8,330.00 | 8,180.00 | 8,190.00 | 8,116.50 | 90,633 |
| 2022-07-07 | 8,040.00 | 8,210.00 | 8,040.00 | 8,150.00 | 8,076.86 | 51,410 |
| 2022-07-06 | 8,040.00 | 8,210.00 | 7,970.00 | 8,040.00 | 7,967.85 | 98,057 |
| 2022-07-05 | 7,730.00 | 8,080.00 | 7,730.00 | 8,050.00 | 7,977.76 | 94,597 |
| 2022-07-04 | 7,870.00 | 7,950.00 | 7,600.00 | 7,700.00 | 7,630.90 | 140,020 |
| 2022-07-01 | 8,210.00 | 8,320.00 | 7,840.00 | 7,870.00 | 7,799.37 | 163,407 |
| 2022-06-30 | 8,530.00 | 8,610.00 | 8,210.00 | 8,210.00 | 8,136.32 | 164,593 |
| 2022-06-29 | 8,540.00 | 8,700.00 | 8,470.00 | 8,540.00 | 8,463.36 | 74,931 |
| 2022-06-28 | 8,830.00 | 8,920.00 | 8,630.00 | 8,730.00 | 8,651.65 | 74,523 |
| 2022-06-27 | 8,570.00 | 8,900.00 | 8,510.00 | 8,830.00 | 8,750.76 | 157,547 |
| 2022-06-24 | 8,300.00 | 8,570.00 | 8,260.00 | 8,510.00 | 8,433.63 | 189,998 |
| 2022-06-23 | 8,960.00 | 8,990.00 | 8,250.00 | 8,260.00 | 8,185.87 | 372,628 |
| 2022-06-22 | 9,200.00 | 9,440.00 | 8,920.00 | 8,980.00 | 8,899.41 | 336,964 |
| 2022-06-21 | 8,840.00 | 9,450.00 | 8,710.00 | 9,060.00 | 8,978.69 | 432,982 |
| 2022-06-20 | 9,420.00 | 9,530.00 | 8,820.00 | 8,840.00 | 8,760.67 | 222,719 |
| 2022-06-17 | 9,380.00 | 9,660.00 | 9,210.00 | 9,390.00 | 9,305.73 | 336,628 |
| 2022-06-16 | 9,680.00 | 9,990.00 | 9,680.00 | 9,700.00 | 9,612.95 | 197,890 |
| 2022-06-15 | 9,600.00 | 10,100.00 | 9,440.00 | 9,610.00 | 9,523.76 | 327,838 |
| 2022-06-14 | 9,700.00 | 9,940.00 | 9,540.00 | 9,680.00 | 9,593.13 | 356,977 |
| 2022-06-13 | 10,600.00 | 10,650.00 | 10,000.00 | 10,050.00 | 9,959.81 | 383,554 |
| 2022-06-10 | 10,650.00 | 11,100.00 | 10,600.00 | 10,800.00 | 10,703.08 | 347,940 |
| 2022-06-09 | 11,000.00 | 11,050.00 | 10,700.00 | 10,800.00 | 10,703.08 | 472,211 |
| 2022-06-08 | 10,600.00 | 12,200.00 | 10,500.00 | 11,100.00 | 11,000.38 | 3,909,087 |
| 2022-06-07 | 10,800.00 | 10,850.00 | 10,550.00 | 10,550.00 | 10,455.32 | 90,288 |
| 2022-06-03 | 10,750.00 | 10,950.00 | 10,700.00 | 10,750.00 | 10,653.53 | 164,796 |
| 2022-06-02 | 10,650.00 | 10,750.00 | 10,550.00 | 10,600.00 | 10,504.87 | 98,455 |
| 2022-05-31 | 10,650.00 | 10,750.00 | 10,600.00 | 10,600.00 | 10,504.87 | 99,641 |
| 2022-05-30 | 10,850.00 | 10,850.00 | 10,550.00 | 10,750.00 | 10,653.53 | 204,695 |
| 2022-05-27 | 10,700.00 | 10,800.00 | 10,550.00 | 10,700.00 | 10,603.97 | 70,508 |
| 2022-05-26 | 10,650.00 | 10,850.00 | 10,600.00 | 10,600.00 | 10,504.87 | 134,105 |
| 2022-05-25 | 10,700.00 | 10,800.00 | 10,600.00 | 10,600.00 | 10,504.87 | 129,174 |
| 2022-05-24 | 10,850.00 | 11,550.00 | 10,550.00 | 10,750.00 | 10,653.53 | 849,862 |
| 2022-05-23 | 10,500.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,703.08 | 129,787 |
| 2022-05-20 | 10,400.00 | 10,550.00 | 10,350.00 | 10,500.00 | 10,405.77 | 73,238 |
| 2022-05-19 | 10,200.00 | 10,500.00 | 10,100.00 | 10,400.00 | 10,306.67 | 150,456 |
| 2022-05-18 | 10,600.00 | 10,700.00 | 10,350.00 | 10,450.00 | 10,356.22 | 86,308 |
| 2022-05-17 | 10,400.00 | 10,550.00 | 10,350.00 | 10,500.00 | 10,405.77 | 95,114 |
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.