MiCo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 10,500.00 | 10,550.00 | 10,300.00 | 10,400.00 | 10,306.67 | 97,263 |
| 2022-05-13 | 10,250.00 | 10,550.00 | 10,200.00 | 10,400.00 | 10,306.67 | 182,526 |
| 2022-05-12 | 10,400.00 | 10,550.00 | 10,200.00 | 10,200.00 | 10,108.46 | 82,874 |
| 2022-05-11 | 10,450.00 | 10,650.00 | 10,400.00 | 10,600.00 | 10,504.87 | 72,159 |
| 2022-05-10 | 10,400.00 | 10,500.00 | 10,000.00 | 10,450.00 | 10,356.22 | 226,966 |
| 2022-05-09 | 11,250.00 | 11,250.00 | 10,600.00 | 10,600.00 | 10,504.87 | 144,523 |
| 2022-05-06 | 10,950.00 | 11,450.00 | 10,850.00 | 11,100.00 | 11,000.38 | 171,055 |
| 2022-05-04 | 11,150.00 | 11,150.00 | 10,900.00 | 11,000.00 | 10,901.28 | 102,394 |
| 2022-05-03 | 11,000.00 | 11,150.00 | 10,950.00 | 11,100.00 | 11,000.38 | 76,447 |
| 2022-05-02 | 10,800.00 | 11,000.00 | 10,700.00 | 11,000.00 | 10,901.28 | 62,836 |
| 2022-04-29 | 10,900.00 | 11,000.00 | 10,850.00 | 10,950.00 | 10,851.73 | 50,008 |
| 2022-04-28 | 10,850.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,703.08 | 78,547 |
| 2022-04-27 | 10,700.00 | 10,850.00 | 10,600.00 | 10,800.00 | 10,703.08 | 126,751 |
| 2022-04-26 | 11,000.00 | 11,050.00 | 10,900.00 | 10,950.00 | 10,851.73 | 69,903 |
| 2022-04-25 | 11,050.00 | 11,100.00 | 10,900.00 | 10,900.00 | 10,802.18 | 140,855 |
| 2022-04-22 | 11,250.00 | 11,300.00 | 11,150.00 | 11,200.00 | 11,099.49 | 115,396 |
| 2022-04-21 | 11,350.00 | 11,650.00 | 11,150.00 | 11,350.00 | 11,248.14 | 342,390 |
| 2022-04-20 | 11,400.00 | 11,450.00 | 11,300.00 | 11,300.00 | 11,198.59 | 94,245 |
| 2022-04-19 | 11,350.00 | 11,500.00 | 11,300.00 | 11,350.00 | 11,248.14 | 70,514 |
| 2022-04-18 | 11,350.00 | 11,450.00 | 11,250.00 | 11,300.00 | 11,198.59 | 102,263 |
| 2022-04-15 | 11,550.00 | 11,550.00 | 11,300.00 | 11,400.00 | 11,297.69 | 140,231 |
| 2022-04-14 | 11,750.00 | 11,800.00 | 11,500.00 | 11,600.00 | 11,495.90 | 152,160 |
| 2022-04-13 | 11,850.00 | 12,150.00 | 11,550.00 | 11,700.00 | 11,595.00 | 499,370 |
| 2022-04-12 | 11,250.00 | 11,900.00 | 11,250.00 | 11,850.00 | 11,743.65 | 193,227 |
| 2022-04-11 | 11,550.00 | 11,600.00 | 11,400.00 | 11,400.00 | 11,297.69 | 98,015 |
| 2022-04-08 | 11,650.00 | 11,750.00 | 11,550.00 | 11,600.00 | 11,495.90 | 85,163 |
| 2022-04-07 | 11,750.00 | 11,950.00 | 11,650.00 | 11,650.00 | 11,545.45 | 114,890 |
| 2022-04-06 | 11,750.00 | 11,850.00 | 11,650.00 | 11,800.00 | 11,694.10 | 107,783 |
| 2022-04-05 | 11,850.00 | 11,950.00 | 11,800.00 | 11,850.00 | 11,743.65 | 69,986 |
| 2022-04-04 | 11,900.00 | 11,950.00 | 11,700.00 | 11,800.00 | 11,694.10 | 139,961 |
| 2022-04-01 | 12,000.00 | 12,000.00 | 11,850.00 | 11,900.00 | 11,793.21 | 105,070 |
| 2022-03-31 | 12,050.00 | 12,100.00 | 11,950.00 | 12,050.00 | 11,941.86 | 112,744 |
| 2022-03-30 | 12,050.00 | 12,150.00 | 11,850.00 | 12,100.00 | 11,991.41 | 194,413 |
| 2022-03-29 | 12,000.00 | 12,000.00 | 11,850.00 | 11,950.00 | 11,842.76 | 161,393 |
| 2022-03-28 | 11,900.00 | 12,000.00 | 11,850.00 | 11,900.00 | 11,793.21 | 112,411 |
| 2022-03-25 | 11,900.00 | 12,150.00 | 11,750.00 | 11,900.00 | 11,793.21 | 452,099 |
| 2022-03-24 | 11,750.00 | 11,950.00 | 11,600.00 | 11,700.00 | 11,595.00 | 336,250 |
| 2022-03-23 | 11,850.00 | 12,050.00 | 11,700.00 | 11,800.00 | 11,694.10 | 347,515 |
| 2022-03-22 | 11,300.00 | 12,900.00 | 11,300.00 | 11,850.00 | 11,743.65 | 971,393 |
| 2022-03-21 | 11,550.00 | 11,550.00 | 11,300.00 | 11,350.00 | 11,248.14 | 138,204 |
| 2022-03-18 | 11,350.00 | 11,400.00 | 11,200.00 | 11,400.00 | 11,297.69 | 143,874 |
| 2022-03-17 | 11,450.00 | 11,750.00 | 11,150.00 | 11,300.00 | 11,198.59 | 376,660 |
| 2022-03-16 | 11,250.00 | 11,350.00 | 11,100.00 | 11,250.00 | 11,149.04 | 73,721 |
| 2022-03-15 | 10,900.00 | 11,150.00 | 10,900.00 | 11,100.00 | 11,000.38 | 89,354 |
| 2022-03-14 | 11,200.00 | 11,300.00 | 10,900.00 | 11,000.00 | 10,901.28 | 124,141 |
| 2022-03-11 | 11,500.00 | 11,600.00 | 11,200.00 | 11,300.00 | 11,198.59 | 98,955 |
| 2022-03-10 | 11,700.00 | 11,750.00 | 11,450.00 | 11,550.00 | 11,446.35 | 57,214 |
| 2022-03-08 | 11,450.00 | 11,800.00 | 11,400.00 | 11,450.00 | 11,347.24 | 93,810 |
| 2022-03-07 | 11,800.00 | 11,950.00 | 11,700.00 | 11,800.00 | 11,694.10 | 56,253 |
| 2022-03-04 | 12,000.00 | 12,100.00 | 11,700.00 | 12,050.00 | 11,941.86 | 101,023 |
| 2022-03-03 | 12,050.00 | 12,050.00 | 11,850.00 | 12,000.00 | 11,892.31 | 92,378 |
| 2022-03-02 | 11,250.00 | 12,000.00 | 11,250.00 | 11,900.00 | 11,793.21 | 190,530 |
| 2022-02-28 | 11,000.00 | 11,400.00 | 10,900.00 | 11,400.00 | 11,297.69 | 119,880 |
| 2022-02-25 | 10,900.00 | 11,050.00 | 10,800.00 | 11,000.00 | 10,901.28 | 93,985 |
| 2022-02-24 | 11,150.00 | 11,200.00 | 10,750.00 | 10,750.00 | 10,653.53 | 164,117 |
| 2022-02-23 | 11,150.00 | 11,300.00 | 11,100.00 | 11,300.00 | 11,198.59 | 95,079 |
| 2022-02-22 | 11,100.00 | 11,300.00 | 11,000.00 | 11,100.00 | 11,000.38 | 115,944 |
| 2022-02-21 | 11,150.00 | 11,450.00 | 11,100.00 | 11,350.00 | 11,248.14 | 85,995 |
| 2022-02-18 | 11,050.00 | 11,500.00 | 11,050.00 | 11,450.00 | 11,347.24 | 62,511 |
| 2022-02-17 | 11,400.00 | 11,650.00 | 11,200.00 | 11,350.00 | 11,248.14 | 126,853 |
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.