MiCo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 13,130.00 | 13,370.00 | 13,000.00 | 13,170.00 | 13,170.00 | 235,366 |
| 2026-01-16 | 13,360.00 | 13,930.00 | 13,170.00 | 13,260.00 | 13,260.00 | 290,739 |
| 2026-01-15 | 13,160.00 | 13,240.00 | 12,970.00 | 13,180.00 | 13,180.00 | 159,851 |
| 2026-01-14 | 12,950.00 | 13,200.00 | 12,830.00 | 13,150.00 | 13,150.00 | 260,960 |
| 2026-01-13 | 13,100.00 | 13,200.00 | 12,760.00 | 12,890.00 | 12,890.00 | 279,234 |
| 2026-01-12 | 13,230.00 | 13,260.00 | 12,890.00 | 13,050.00 | 13,050.00 | 239,324 |
| 2026-01-09 | 13,310.00 | 13,390.00 | 13,000.00 | 13,120.00 | 13,120.00 | 168,226 |
| 2026-01-08 | 13,920.00 | 14,060.00 | 13,260.00 | 13,260.00 | 13,260.00 | 272,002 |
| 2026-01-07 | 14,510.00 | 14,710.00 | 13,870.00 | 14,000.00 | 14,000.00 | 420,992 |
| 2026-01-06 | 14,020.00 | 14,440.00 | 13,860.00 | 14,440.00 | 14,440.00 | 329,963 |
| 2026-01-05 | 14,230.00 | 14,520.00 | 13,910.00 | 14,080.00 | 14,080.00 | 342,480 |
| 2026-01-02 | 13,390.00 | 13,880.00 | 13,130.00 | 13,730.00 | 13,730.00 | 203,406 |
| 2025-12-30 | 13,350.00 | 13,750.00 | 13,320.00 | 13,380.00 | 13,380.00 | 260,783 |
| 2025-12-29 | 13,270.00 | 13,570.00 | 13,130.00 | 13,440.00 | 13,440.00 | 275,217 |
| 2025-12-26 | 12,710.00 | 13,500.00 | 12,710.00 | 13,240.00 | 13,240.00 | 623,295 |
| 2025-12-24 | 13,260.00 | 13,370.00 | 12,570.00 | 12,710.00 | 12,710.00 | 959,476 |
| 2025-12-23 | 14,270.00 | 14,430.00 | 13,210.00 | 13,210.00 | 13,210.00 | 767,107 |
| 2025-12-22 | 13,600.00 | 14,300.00 | 13,560.00 | 14,280.00 | 14,280.00 | 575,646 |
| 2025-12-19 | 13,400.00 | 13,480.00 | 13,200.00 | 13,300.00 | 13,300.00 | 192,696 |
| 2025-12-18 | 13,200.00 | 13,460.00 | 13,100.00 | 13,260.00 | 13,260.00 | 134,530 |
| 2025-12-17 | 13,200.00 | 13,620.00 | 13,150.00 | 13,550.00 | 13,550.00 | 185,551 |
| 2025-12-16 | 13,620.00 | 13,760.00 | 13,140.00 | 13,150.00 | 13,150.00 | 343,074 |
| 2025-12-15 | 14,050.00 | 14,050.00 | 13,710.00 | 13,760.00 | 13,760.00 | 260,246 |
| 2025-12-12 | 13,800.00 | 14,300.00 | 13,650.00 | 14,300.00 | 14,300.00 | 477,366 |
| 2025-12-11 | 14,120.00 | 14,290.00 | 13,690.00 | 13,690.00 | 13,690.00 | 1,012,901 |
| 2025-12-10 | 14,040.00 | 14,580.00 | 13,970.00 | 14,040.00 | 14,040.00 | 432,020 |
| 2025-12-09 | 13,890.00 | 14,150.00 | 13,880.00 | 13,970.00 | 13,970.00 | 218,025 |
| 2025-12-08 | 14,080.00 | 14,080.00 | 13,710.00 | 13,980.00 | 13,980.00 | 258,893 |
| 2025-12-05 | 13,950.00 | 14,210.00 | 13,780.00 | 13,940.00 | 13,940.00 | 316,967 |
| 2025-12-04 | 14,310.00 | 14,310.00 | 13,820.00 | 13,930.00 | 13,930.00 | 302,349 |
| 2025-12-03 | 14,370.00 | 14,500.00 | 14,200.00 | 14,350.00 | 14,350.00 | 284,875 |
| 2025-12-02 | 14,090.00 | 14,350.00 | 14,030.00 | 14,250.00 | 14,250.00 | 393,215 |
| 2025-12-01 | 14,220.00 | 14,410.00 | 13,980.00 | 14,110.00 | 14,110.00 | 413,505 |
| 2025-11-28 | 13,780.00 | 14,230.00 | 13,660.00 | 14,200.00 | 14,200.00 | 529,612 |
| 2025-11-27 | 13,370.00 | 13,740.00 | 13,360.00 | 13,480.00 | 13,480.00 | 229,829 |
| 2025-11-26 | 13,460.00 | 13,480.00 | 13,140.00 | 13,350.00 | 13,350.00 | 270,030 |
| 2025-11-25 | 13,110.00 | 13,500.00 | 13,080.00 | 13,400.00 | 13,400.00 | 360,317 |
| 2025-11-24 | 13,210.00 | 13,350.00 | 12,800.00 | 12,800.00 | 12,800.00 | 303,917 |
| 2025-11-21 | 12,980.00 | 13,170.00 | 12,850.00 | 13,140.00 | 13,140.00 | 368,014 |
| 2025-11-20 | 13,630.00 | 13,880.00 | 13,430.00 | 13,670.00 | 13,670.00 | 346,672 |
| 2025-11-19 | 13,100.00 | 13,510.00 | 12,560.00 | 13,250.00 | 13,250.00 | 516,871 |
| 2025-11-18 | 13,920.00 | 13,920.00 | 13,030.00 | 13,060.00 | 13,060.00 | 1,065,706 |
| 2025-11-17 | 14,430.00 | 14,830.00 | 13,940.00 | 14,060.00 | 14,060.00 | 440,945 |
| 2025-11-14 | 14,540.00 | 14,950.00 | 14,210.00 | 14,310.00 | 14,310.00 | 504,628 |
| 2025-11-13 | 15,100.00 | 15,180.00 | 14,730.00 | 14,950.00 | 14,950.00 | 367,150 |
| 2025-11-12 | 15,560.00 | 15,570.00 | 14,840.00 | 15,120.00 | 15,120.00 | 787,421 |
| 2025-11-11 | 14,560.00 | 15,860.00 | 14,550.00 | 15,550.00 | 15,550.00 | 1,957,667 |
| 2025-11-10 | 14,260.00 | 14,450.00 | 13,950.00 | 14,360.00 | 14,360.00 | 278,345 |
| 2025-11-07 | 14,550.00 | 15,420.00 | 13,990.00 | 14,150.00 | 14,150.00 | 555,224 |
| 2025-11-06 | 14,300.00 | 15,120.00 | 14,210.00 | 14,800.00 | 14,800.00 | 648,434 |
| 2025-11-05 | 14,500.00 | 14,500.00 | 13,600.00 | 14,110.00 | 14,110.00 | 739,540 |
| 2025-11-04 | 15,090.00 | 15,670.00 | 14,700.00 | 14,800.00 | 14,800.00 | 921,578 |
| 2025-11-03 | 14,550.00 | 15,150.00 | 14,520.00 | 14,890.00 | 14,890.00 | 611,829 |
| 2025-10-31 | 14,510.00 | 14,720.00 | 14,420.00 | 14,510.00 | 14,510.00 | 481,308 |
| 2025-10-30 | 15,310.00 | 15,350.00 | 14,480.00 | 14,510.00 | 14,510.00 | 1,145,680 |
| 2025-10-29 | 16,070.00 | 16,180.00 | 15,040.00 | 15,310.00 | 15,310.00 | 1,456,063 |
| 2025-10-28 | 15,380.00 | 15,900.00 | 15,010.00 | 15,630.00 | 15,630.00 | 1,192,472 |
| 2025-10-27 | 16,140.00 | 16,230.00 | 15,200.00 | 15,300.00 | 15,300.00 | 1,205,927 |
| 2025-10-24 | 15,540.00 | 16,180.00 | 15,360.00 | 16,000.00 | 16,000.00 | 793,219 |
| 2025-10-23 | 15,560.00 | 15,700.00 | 15,120.00 | 15,310.00 | 15,310.00 | 655,218 |
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.