MiCo Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	11,050.00	11,500.00	11,050.00	11,450.00	11,347.24	142,205
2022-02-15	11,200.00	11,350.00	10,800.00	10,850.00	10,752.63	183,432
2022-02-14	11,400.00	11,650.00	11,150.00	11,200.00	11,099.49	182,889
2022-02-11	11,750.00	12,000.00	11,700.00	11,700.00	11,595.00	127,897
2022-02-10	12,250.00	12,350.00	11,900.00	11,900.00	11,793.21	168,092
2022-02-09	12,300.00	12,300.00	12,050.00	12,150.00	12,040.96	95,511
2022-02-08	12,200.00	12,350.00	12,000.00	12,100.00	11,991.41	106,640
2022-02-07	12,400.00	12,550.00	12,100.00	12,200.00	12,090.51	167,777
2022-02-04	12,100.00	12,450.00	12,100.00	12,350.00	12,239.17	277,615
2022-02-03	12,150.00	12,500.00	11,900.00	12,250.00	12,140.06	205,780
2022-01-28	11,500.00	11,950.00	11,300.00	11,900.00	11,793.21	243,749
2022-01-27	12,200.00	12,300.00	11,000.00	11,450.00	11,347.24	337,727
2022-01-26	12,000.00	12,350.00	11,950.00	12,200.00	12,090.51	155,655
2022-01-25	12,500.00	12,750.00	12,100.00	12,100.00	11,991.41	265,425
2022-01-24	12,700.00	12,900.00	12,300.00	12,400.00	12,288.72	263,293
2022-01-21	13,100.00	13,300.00	12,950.00	12,950.00	12,833.78	197,889
2022-01-20	13,050.00	13,400.00	13,000.00	13,300.00	13,180.64	171,688
2022-01-19	13,200.00	13,450.00	13,100.00	13,200.00	13,081.54	220,948
2022-01-18	13,650.00	13,850.00	13,350.00	13,500.00	13,378.85	186,036
2022-01-17	13,850.00	13,950.00	13,650.00	13,700.00	13,577.05	160,550
2022-01-14	13,650.00	13,950.00	13,650.00	13,800.00	13,676.15	181,072
2022-01-13	13,900.00	14,000.00	13,850.00	13,850.00	13,725.71	134,176
2022-01-12	13,900.00	14,000.00	13,700.00	13,900.00	13,775.26	221,985
2022-01-11	13,950.00	14,050.00	13,700.00	13,800.00	13,676.15	192,534
2022-01-10	14,150.00	14,250.00	13,950.00	14,000.00	13,874.36	133,660
2022-01-07	14,100.00	14,300.00	14,100.00	14,300.00	14,171.67	176,169
2022-01-06	13,950.00	14,350.00	13,950.00	14,150.00	14,023.01	278,057
2022-01-05	14,350.00	14,400.00	14,050.00	14,200.00	14,072.56	312,757
2022-01-04	14,450.00	14,700.00	14,200.00	14,450.00	14,320.32	215,766
2022-01-03	14,550.00	14,600.00	14,350.00	14,450.00	14,320.32	180,503
2021-12-30	14,300.00	14,600.00	14,300.00	14,450.00	14,320.32	212,360
2021-12-29	14,400.00	14,500.00	14,150.00	14,300.00	14,171.67	255,192
2021-12-28	14,000.00	14,600.00	13,600.00	14,450.00	14,250.95	895,983
2021-12-27	14,550.00	14,800.00	14,500.00	14,700.00	14,497.50	257,485
2021-12-24	14,750.00	14,800.00	14,500.00	14,650.00	14,448.19	344,402
2021-12-23	14,850.00	14,950.00	14,650.00	14,700.00	14,497.50	307,292
2021-12-22	14,950.00	15,100.00	14,750.00	14,900.00	14,694.75	324,744
2021-12-21	14,600.00	14,900.00	14,350.00	14,900.00	14,694.75	293,539
2021-12-20	15,200.00	15,300.00	14,600.00	14,600.00	14,398.88	486,193
2021-12-17	14,350.00	15,250.00	14,300.00	15,150.00	14,941.31	1,177,210
2021-12-16	14,600.00	14,850.00	14,500.00	14,600.00	14,398.88	268,079
2021-12-15	14,650.00	14,800.00	14,400.00	14,600.00	14,398.88	333,982
2021-12-14	14,250.00	14,850.00	14,250.00	14,750.00	14,546.82	440,150
2021-12-13	14,650.00	14,850.00	14,300.00	14,500.00	14,300.26	414,961
2021-12-10	13,750.00	14,700.00	13,750.00	14,700.00	14,497.50	1,227,191
2021-12-09	13,650.00	14,100.00	13,600.00	13,900.00	13,708.53	377,706
2021-12-08	13,850.00	13,950.00	13,600.00	13,650.00	13,461.97	233,736
2021-12-07	13,900.00	13,900.00	13,600.00	13,750.00	13,560.59	216,064
2021-12-06	13,750.00	13,850.00	13,550.00	13,800.00	13,609.90	220,920
2021-12-03	13,850.00	13,950.00	13,550.00	13,900.00	13,708.53	282,646
2021-12-02	13,200.00	13,800.00	13,200.00	13,800.00	13,609.90	283,019
2021-12-01	13,350.00	13,700.00	13,200.00	13,500.00	13,314.04	343,024
2021-11-30	13,850.00	14,100.00	13,100.00	13,200.00	13,018.17	741,708
2021-11-29	13,300.00	13,900.00	13,300.00	13,650.00	13,461.97	372,763
2021-11-26	13,750.00	14,250.00	13,550.00	13,900.00	13,708.53	658,601
2021-11-25	13,600.00	13,800.00	13,300.00	13,650.00	13,461.97	251,072
2021-11-24	13,350.00	13,700.00	13,100.00	13,600.00	13,412.66	368,085
2021-11-23	13,800.00	13,800.00	13,250.00	13,400.00	13,215.41	321,711
2021-11-22	13,500.00	14,050.00	13,400.00	13,800.00	13,609.90	576,380
2021-11-19	13,100.00	13,400.00	13,100.00	13,300.00	13,116.79	215,652

← NewerPage 20 of 21 · 1,223 trading daysOlder →

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.