MiCo Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	13,100.00	13,400.00	13,100.00	13,300.00	13,116.79	215,652
2021-11-18	13,300.00	13,400.00	13,050.00	13,100.00	12,919.55	272,819
2021-11-17	13,850.00	13,900.00	13,300.00	13,400.00	13,215.41	260,100
2021-11-16	13,900.00	14,000.00	13,650.00	13,750.00	13,560.59	218,379
2021-11-15	13,650.00	14,100.00	13,650.00	14,100.00	13,905.77	533,903
2021-11-12	13,650.00	13,850.00	13,550.00	13,600.00	13,412.66	153,179
2021-11-11	13,300.00	13,650.00	13,250.00	13,600.00	13,412.66	163,156
2021-11-10	13,600.00	13,650.00	13,300.00	13,450.00	13,264.72	211,583
2021-11-09	13,800.00	14,050.00	13,650.00	13,700.00	13,511.28	216,537
2021-11-08	13,750.00	13,800.00	13,500.00	13,700.00	13,511.28	194,670
2021-11-05	13,750.00	13,850.00	13,550.00	13,750.00	13,560.59	211,886
2021-11-04	14,000.00	14,050.00	13,450.00	13,700.00	13,511.28	313,765
2021-11-03	14,450.00	14,600.00	13,750.00	13,850.00	13,659.21	553,242
2021-11-02	14,600.00	14,650.00	14,350.00	14,400.00	14,201.64	318,861
2021-11-01	14,150.00	14,550.00	14,100.00	14,550.00	14,349.57	437,919
2021-10-29	14,100.00	14,250.00	13,900.00	13,950.00	13,757.84	267,472
2021-10-28	14,000.00	14,200.00	13,850.00	14,000.00	13,807.15	317,016
2021-10-27	14,600.00	14,600.00	13,800.00	14,000.00	13,807.15	467,553
2021-10-26	14,350.00	14,650.00	14,300.00	14,550.00	14,349.57	265,389
2021-10-25	14,050.00	14,300.00	13,950.00	14,300.00	14,103.02	155,902
2021-10-22	14,150.00	14,350.00	14,050.00	14,100.00	13,905.77	208,743
2021-10-21	14,450.00	14,500.00	14,150.00	14,150.00	13,955.08	197,902
2021-10-20	14,800.00	14,950.00	14,300.00	14,450.00	14,250.95	408,085

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.