MiCo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 20,250.00 | 21,150.00 | 19,660.00 | 20,550.00 | 20,550.00 | 1,271,555 |
| 2026-04-16 | 16,900.00 | 20,900.00 | 16,850.00 | 20,700.00 | 20,700.00 | 3,757,439 |
| 2026-04-15 | 15,830.00 | 17,060.00 | 15,400.00 | 16,800.00 | 16,800.00 | 972,429 |
| 2026-04-14 | 15,090.00 | 15,470.00 | 14,940.00 | 15,300.00 | 15,300.00 | 593,499 |
| 2026-04-13 | 14,000.00 | 14,750.00 | 13,960.00 | 14,530.00 | 14,530.00 | 193,615 |
| 2026-04-10 | 14,330.00 | 15,100.00 | 14,290.00 | 14,410.00 | 14,410.00 | 339,298 |
| 2026-04-09 | 13,910.00 | 14,530.00 | 13,870.00 | 14,130.00 | 14,130.00 | 316,990 |
| 2026-04-08 | 13,790.00 | 14,240.00 | 13,690.00 | 14,130.00 | 14,130.00 | 390,767 |
| 2026-04-07 | 13,280.00 | 13,400.00 | 12,830.00 | 13,020.00 | 13,020.00 | 159,187 |
| 2026-04-06 | 13,200.00 | 13,580.00 | 12,920.00 | 13,000.00 | 13,000.00 | 230,588 |
| 2026-04-03 | 13,390.00 | 13,600.00 | 12,990.00 | 13,150.00 | 13,150.00 | 183,689 |
| 2026-04-02 | 13,760.00 | 13,950.00 | 12,960.00 | 13,220.00 | 13,220.00 | 336,126 |
| 2026-04-01 | 13,130.00 | 13,700.00 | 13,080.00 | 13,550.00 | 13,550.00 | 233,104 |
| 2026-03-31 | 12,750.00 | 13,300.00 | 12,550.00 | 12,560.00 | 12,560.00 | 233,654 |
| 2026-03-30 | 13,030.00 | 13,150.00 | 12,920.00 | 12,970.00 | 12,970.00 | 198,962 |
| 2026-03-27 | 13,300.00 | 13,730.00 | 13,010.00 | 13,580.00 | 13,580.00 | 223,748 |
| 2026-03-26 | 14,200.00 | 14,550.00 | 13,520.00 | 13,730.00 | 13,730.00 | 343,076 |
| 2026-03-25 | 14,380.00 | 14,680.00 | 14,270.00 | 14,360.00 | 14,360.00 | 232,131 |
| 2026-03-24 | 14,400.00 | 14,470.00 | 13,750.00 | 14,170.00 | 14,170.00 | 196,835 |
| 2026-03-23 | 14,460.00 | 14,530.00 | 13,900.00 | 13,900.00 | 13,900.00 | 307,543 |
| 2026-03-20 | 15,130.00 | 15,590.00 | 14,870.00 | 15,060.00 | 15,060.00 | 424,516 |
| 2026-03-19 | 14,380.00 | 14,980.00 | 14,340.00 | 14,570.00 | 14,570.00 | 319,839 |
| 2026-03-18 | 14,970.00 | 15,300.00 | 14,660.00 | 14,970.00 | 14,970.00 | 498,672 |
| 2026-03-17 | 14,070.00 | 14,970.00 | 14,070.00 | 14,330.00 | 14,330.00 | 475,676 |
| 2026-03-16 | 14,170.00 | 14,310.00 | 13,420.00 | 13,630.00 | 13,630.00 | 383,489 |
| 2026-03-13 | 14,530.00 | 14,530.00 | 14,030.00 | 14,220.00 | 14,220.00 | 364,260 |
| 2026-03-12 | 14,030.00 | 14,410.00 | 13,880.00 | 14,180.00 | 14,180.00 | 318,437 |
| 2026-03-11 | 14,520.00 | 14,730.00 | 14,010.00 | 14,130.00 | 14,130.00 | 410,596 |
| 2026-03-10 | 14,510.00 | 14,620.00 | 13,800.00 | 14,040.00 | 14,040.00 | 403,257 |
| 2026-03-09 | 14,000.00 | 14,280.00 | 13,130.00 | 13,770.00 | 13,770.00 | 328,608 |
| 2026-03-06 | 13,890.00 | 15,120.00 | 13,750.00 | 15,080.00 | 15,080.00 | 348,796 |
| 2026-03-05 | 13,500.00 | 14,700.00 | 13,330.00 | 14,030.00 | 14,030.00 | 524,361 |
| 2026-03-04 | 14,300.00 | 14,450.00 | 12,470.00 | 12,510.00 | 12,510.00 | 508,127 |
| 2026-03-03 | 15,390.00 | 16,140.00 | 14,760.00 | 14,760.00 | 14,760.00 | 542,790 |
| 2026-02-27 | 16,080.00 | 16,320.00 | 15,710.00 | 15,930.00 | 15,930.00 | 312,093 |
| 2026-02-26 | 16,800.00 | 17,150.00 | 16,310.00 | 16,560.00 | 16,560.00 | 409,239 |
| 2026-02-25 | 16,830.00 | 16,830.00 | 16,230.00 | 16,320.00 | 16,320.00 | 213,855 |
| 2026-02-24 | 16,110.00 | 16,820.00 | 15,960.00 | 16,570.00 | 16,570.00 | 245,313 |
| 2026-02-23 | 17,030.00 | 17,100.00 | 15,980.00 | 16,060.00 | 16,060.00 | 361,339 |
| 2026-02-20 | 17,000.00 | 17,210.00 | 16,700.00 | 16,930.00 | 16,930.00 | 229,207 |
| 2026-02-19 | 16,850.00 | 17,350.00 | 16,630.00 | 17,170.00 | 17,170.00 | 442,328 |
| 2026-02-13 | 16,450.00 | 16,750.00 | 16,290.00 | 16,360.00 | 16,360.00 | 213,730 |
| 2026-02-12 | 16,930.00 | 17,050.00 | 16,420.00 | 16,820.00 | 16,820.00 | 403,851 |
| 2026-02-11 | 17,520.00 | 17,530.00 | 16,300.00 | 16,450.00 | 16,450.00 | 654,226 |
| 2026-02-10 | 18,350.00 | 18,500.00 | 17,000.00 | 17,650.00 | 17,650.00 | 387,273 |
| 2026-02-09 | 17,640.00 | 18,590.00 | 17,510.00 | 18,350.00 | 18,350.00 | 614,857 |
| 2026-02-06 | 16,100.00 | 17,700.00 | 15,450.00 | 16,980.00 | 16,980.00 | 697,975 |
| 2026-02-05 | 17,160.00 | 17,560.00 | 16,830.00 | 16,960.00 | 16,960.00 | 459,889 |
| 2026-02-04 | 17,400.00 | 18,300.00 | 17,300.00 | 17,880.00 | 17,880.00 | 503,429 |
| 2026-02-03 | 18,350.00 | 18,530.00 | 17,010.00 | 17,760.00 | 17,760.00 | 795,756 |
| 2026-02-02 | 17,170.00 | 18,800.00 | 16,950.00 | 17,560.00 | 17,560.00 | 1,081,048 |
| 2026-01-30 | 16,800.00 | 18,200.00 | 16,600.00 | 17,730.00 | 17,730.00 | 1,282,788 |
| 2026-01-29 | 16,780.00 | 17,280.00 | 15,710.00 | 16,930.00 | 16,930.00 | 1,235,005 |
| 2026-01-28 | 15,450.00 | 16,340.00 | 15,310.00 | 16,340.00 | 16,340.00 | 1,196,995 |
| 2026-01-27 | 14,310.00 | 15,350.00 | 14,160.00 | 15,190.00 | 15,190.00 | 1,301,731 |
| 2026-01-26 | 13,450.00 | 14,170.00 | 13,320.00 | 14,040.00 | 14,040.00 | 787,351 |
| 2026-01-23 | 12,810.00 | 13,250.00 | 12,620.00 | 13,240.00 | 13,240.00 | 411,620 |
| 2026-01-22 | 12,740.00 | 12,800.00 | 12,400.00 | 12,680.00 | 12,680.00 | 375,881 |
| 2026-01-21 | 12,810.00 | 12,850.00 | 12,450.00 | 12,560.00 | 12,560.00 | 376,728 |
| 2026-01-20 | 13,130.00 | 13,190.00 | 12,630.00 | 13,100.00 | 13,100.00 | 312,830 |
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.