MiCo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 15,780.00 | 15,890.00 | 14,720.00 | 14,960.00 | 14,960.00 | 214,547 |
| 2026-07-15 | 15,840.00 | 16,580.00 | 15,500.00 | 16,350.00 | 16,350.00 | 153,929 |
| 2026-07-14 | 15,610.00 | 16,035.00 | 14,500.00 | 15,270.00 | 15,270.00 | 248,469 |
| 2026-07-13 | 17,010.00 | 17,625.00 | 15,640.00 | 15,640.00 | 15,640.00 | 203,364 |
| 2026-07-10 | 16,110.00 | 17,250.00 | 15,930.00 | 17,130.00 | 17,130.00 | 201,310 |
| 2026-07-09 | 15,300.00 | 16,490.00 | 15,300.00 | 15,760.00 | 15,760.00 | 249,882 |
| 2026-07-08 | 14,890.00 | 16,500.00 | 14,800.00 | 15,330.00 | 15,330.00 | 335,231 |
| 2026-07-07 | 16,010.00 | 16,510.00 | 15,250.00 | 15,640.00 | 15,640.00 | 248,468 |
| 2026-07-06 | 17,270.00 | 17,280.00 | 16,000.00 | 16,230.00 | 16,230.00 | 224,974 |
| 2026-07-03 | 16,890.00 | 17,360.00 | 15,460.00 | 17,230.00 | 17,230.00 | 281,859 |
| 2026-07-02 | 18,700.00 | 18,750.00 | 16,910.00 | 16,950.00 | 16,950.00 | 330,693 |
| 2026-07-01 | 18,380.00 | 19,780.00 | 18,090.00 | 19,490.00 | 19,490.00 | 502,613 |
| 2026-06-30 | 17,910.00 | 18,230.00 | 17,190.00 | 17,800.00 | 17,800.00 | 257,100 |
| 2026-06-29 | 17,360.00 | 18,090.00 | 16,990.00 | 17,890.00 | 17,890.00 | 350,392 |
| 2026-06-26 | 17,820.00 | 18,670.00 | 17,020.00 | 17,370.00 | 17,370.00 | 453,350 |
| 2026-06-25 | 18,940.00 | 19,950.00 | 17,630.00 | 17,750.00 | 17,750.00 | 429,289 |
| 2026-06-24 | 19,920.00 | 20,100.00 | 17,850.00 | 18,390.00 | 18,390.00 | 637,830 |
| 2026-06-23 | 21,500.00 | 22,150.00 | 19,750.00 | 19,920.00 | 19,920.00 | 964,865 |
| 2026-06-22 | 19,900.00 | 22,300.00 | 19,890.00 | 20,950.00 | 20,950.00 | 515,810 |
| 2026-06-19 | 21,700.00 | 22,150.00 | 19,910.00 | 20,650.00 | 20,650.00 | 709,769 |
| 2026-06-18 | 20,350.00 | 21,600.00 | 19,790.00 | 21,150.00 | 21,150.00 | 440,704 |
| 2026-06-17 | 20,500.00 | 21,500.00 | 20,050.00 | 20,600.00 | 20,600.00 | 325,174 |
| 2026-06-16 | 22,450.00 | 22,450.00 | 21,050.00 | 21,100.00 | 21,100.00 | 396,409 |
| 2026-06-15 | 21,500.00 | 22,650.00 | 21,050.00 | 22,050.00 | 22,050.00 | 510,477 |
| 2026-06-12 | 22,600.00 | 22,750.00 | 20,850.00 | 21,000.00 | 21,000.00 | 1,140,169 |
| 2026-06-11 | 20,100.00 | 24,900.00 | 19,700.00 | 22,150.00 | 22,150.00 | 3,778,942 |
| 2026-06-10 | 19,090.00 | 21,600.00 | 18,900.00 | 20,100.00 | 20,100.00 | 564,692 |
| 2026-06-09 | 18,330.00 | 19,980.00 | 18,060.00 | 19,220.00 | 19,220.00 | 380,388 |
| 2026-06-08 | 19,000.00 | 19,130.00 | 17,610.00 | 17,770.00 | 17,770.00 | 511,507 |
| 2026-06-05 | 21,700.00 | 21,700.00 | 20,400.00 | 21,000.00 | 21,000.00 | 355,410 |
| 2026-06-04 | 23,200.00 | 25,200.00 | 22,200.00 | 22,450.00 | 22,450.00 | 884,853 |
| 2026-06-02 | 21,300.00 | 24,450.00 | 19,660.00 | 23,200.00 | 23,200.00 | 1,236,760 |
| 2026-06-01 | 19,860.00 | 20,300.00 | 19,200.00 | 20,050.00 | 20,050.00 | 494,026 |
| 2026-05-29 | 21,100.00 | 21,700.00 | 19,950.00 | 20,500.00 | 20,500.00 | 606,016 |
| 2026-05-28 | 22,100.00 | 22,400.00 | 19,840.00 | 20,350.00 | 20,350.00 | 556,812 |
| 2026-05-27 | 23,300.00 | 25,250.00 | 22,300.00 | 23,250.00 | 23,250.00 | 1,339,923 |
| 2026-05-26 | 21,950.00 | 23,000.00 | 21,800.00 | 21,950.00 | 21,950.00 | 473,254 |
| 2026-05-22 | 21,600.00 | 21,750.00 | 20,800.00 | 21,400.00 | 21,400.00 | 355,121 |
| 2026-05-21 | 19,660.00 | 21,050.00 | 19,560.00 | 19,970.00 | 19,970.00 | 361,699 |
| 2026-05-20 | 20,050.00 | 20,200.00 | 18,500.00 | 18,940.00 | 18,940.00 | 398,403 |
| 2026-05-19 | 20,900.00 | 21,750.00 | 19,680.00 | 20,200.00 | 20,200.00 | 514,088 |
| 2026-05-18 | 21,300.00 | 21,650.00 | 20,150.00 | 21,050.00 | 21,050.00 | 469,628 |
| 2026-05-15 | 24,150.00 | 24,650.00 | 21,600.00 | 22,250.00 | 22,250.00 | 550,248 |
| 2026-05-14 | 24,300.00 | 25,500.00 | 23,300.00 | 24,050.00 | 24,050.00 | 573,587 |
| 2026-05-13 | 22,150.00 | 25,000.00 | 21,550.00 | 24,800.00 | 24,800.00 | 846,870 |
| 2026-05-12 | 24,200.00 | 24,450.00 | 21,450.00 | 22,550.00 | 22,550.00 | 730,404 |
| 2026-05-11 | 25,350.00 | 25,700.00 | 23,650.00 | 23,900.00 | 23,900.00 | 628,937 |
| 2026-05-08 | 23,700.00 | 25,000.00 | 23,500.00 | 24,250.00 | 24,250.00 | 520,446 |
| 2026-05-07 | 27,700.00 | 27,700.00 | 24,800.00 | 24,850.00 | 24,850.00 | 857,000 |
| 2026-05-06 | 26,700.00 | 29,250.00 | 24,500.00 | 27,900.00 | 27,900.00 | 2,253,519 |
| 2026-05-04 | 23,900.00 | 27,400.00 | 22,900.00 | 26,100.00 | 26,100.00 | 2,538,964 |
| 2026-04-30 | 24,250.00 | 25,250.00 | 22,150.00 | 22,650.00 | 22,650.00 | 1,918,005 |
| 2026-04-29 | 21,200.00 | 21,900.00 | 20,450.00 | 21,550.00 | 21,550.00 | 680,876 |
| 2026-04-28 | 20,800.00 | 21,700.00 | 20,650.00 | 21,150.00 | 21,150.00 | 477,276 |
| 2026-04-27 | 21,400.00 | 21,400.00 | 20,450.00 | 20,850.00 | 20,850.00 | 380,787 |
| 2026-04-24 | 20,850.00 | 21,250.00 | 20,200.00 | 21,150.00 | 21,150.00 | 612,606 |
| 2026-04-23 | 21,500.00 | 21,550.00 | 20,200.00 | 20,600.00 | 20,600.00 | 572,402 |
| 2026-04-22 | 22,200.00 | 22,200.00 | 20,500.00 | 21,100.00 | 21,100.00 | 957,648 |
| 2026-04-21 | 23,350.00 | 23,550.00 | 22,150.00 | 22,450.00 | 22,450.00 | 994,229 |
| 2026-04-20 | 20,600.00 | 24,850.00 | 20,050.00 | 24,050.00 | 24,050.00 | 3,011,394 |
← NewerPage 2 of 2 · 120 trading days
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.