MiCo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 2021-10-19 | 14,600.00 | 14,950.00 | 14,600.00 | 14,800.00 | 14,596.13 | 353,230 |
| 2021-10-18 | 14,750.00 | 14,950.00 | 14,500.00 | 14,600.00 | 14,398.88 | 334,284 |
| 2021-10-15 | 15,050.00 | 15,100.00 | 14,650.00 | 14,850.00 | 14,645.44 | 416,967 |
| 2021-10-14 | 14,500.00 | 15,400.00 | 14,450.00 | 15,150.00 | 14,941.31 | 1,227,548 |
← NewerPage 21 of 21 · 1,228 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.