MiCo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 16,120.00 | 16,120.00 | 15,270.00 | 15,600.00 | 15,600.00 | 856,397 |
| 2025-10-21 | 17,370.00 | 17,380.00 | 15,900.00 | 16,010.00 | 16,010.00 | 1,697,162 |
| 2025-10-20 | 15,050.00 | 17,600.00 | 15,050.00 | 17,070.00 | 17,070.00 | 4,121,438 |
| 2025-10-17 | 15,420.00 | 15,960.00 | 14,950.00 | 15,000.00 | 15,000.00 | 574,062 |
| 2025-10-16 | 15,980.00 | 16,000.00 | 15,390.00 | 15,420.00 | 15,420.00 | 589,287 |
| 2025-10-15 | 15,440.00 | 15,940.00 | 15,440.00 | 15,920.00 | 15,920.00 | 358,348 |
| 2025-10-14 | 16,400.00 | 16,860.00 | 15,330.00 | 15,420.00 | 15,420.00 | 1,004,624 |
| 2025-10-13 | 15,750.00 | 15,970.00 | 15,590.00 | 15,870.00 | 15,870.00 | 477,713 |
| 2025-10-10 | 16,600.00 | 16,680.00 | 16,110.00 | 16,270.00 | 16,270.00 | 802,183 |
| 2025-10-02 | 15,300.00 | 16,730.00 | 15,280.00 | 16,090.00 | 16,090.00 | 1,670,555 |
| 2025-10-01 | 14,410.00 | 15,200.00 | 14,410.00 | 15,050.00 | 15,050.00 | 663,037 |
| 2025-09-30 | 14,560.00 | 14,850.00 | 14,310.00 | 14,400.00 | 14,400.00 | 336,595 |
| 2025-09-29 | 14,270.00 | 14,470.00 | 14,140.00 | 14,380.00 | 14,380.00 | 374,520 |
| 2025-09-26 | 14,750.00 | 14,750.00 | 14,140.00 | 14,270.00 | 14,270.00 | 509,022 |
| 2025-09-25 | 15,360.00 | 15,360.00 | 14,820.00 | 14,870.00 | 14,870.00 | 568,923 |
| 2025-09-24 | 15,800.00 | 15,800.00 | 15,050.00 | 15,380.00 | 15,380.00 | 666,449 |
| 2025-09-23 | 16,400.00 | 16,400.00 | 15,390.00 | 15,550.00 | 15,550.00 | 793,416 |
| 2025-09-22 | 16,450.00 | 16,740.00 | 16,100.00 | 16,200.00 | 16,200.00 | 599,723 |
| 2025-09-19 | 16,660.00 | 16,680.00 | 16,280.00 | 16,500.00 | 16,500.00 | 276,802 |
| 2025-09-18 | 16,420.00 | 16,630.00 | 16,130.00 | 16,240.00 | 16,240.00 | 375,219 |
| 2025-09-17 | 16,610.00 | 16,670.00 | 16,020.00 | 16,070.00 | 16,070.00 | 313,415 |
| 2025-09-16 | 17,140.00 | 17,140.00 | 16,590.00 | 16,610.00 | 16,610.00 | 321,218 |
| 2025-09-15 | 17,450.00 | 17,620.00 | 16,550.00 | 17,080.00 | 17,080.00 | 592,708 |
| 2025-09-12 | 17,100.00 | 17,350.00 | 16,710.00 | 17,170.00 | 17,170.00 | 1,184,698 |
| 2025-09-11 | 17,040.00 | 17,050.00 | 16,170.00 | 16,420.00 | 16,420.00 | 1,351,611 |
| 2025-09-10 | 15,880.00 | 16,250.00 | 15,310.00 | 16,040.00 | 16,040.00 | 554,939 |
| 2025-09-09 | 15,470.00 | 15,570.00 | 15,170.00 | 15,480.00 | 15,480.00 | 219,963 |
| 2025-09-08 | 15,360.00 | 15,400.00 | 15,010.00 | 15,360.00 | 15,360.00 | 188,945 |
| 2025-09-05 | 16,000.00 | 16,220.00 | 15,320.00 | 15,490.00 | 15,490.00 | 511,357 |
| 2025-09-04 | 15,850.00 | 16,180.00 | 15,700.00 | 15,830.00 | 15,830.00 | 203,705 |
| 2025-09-03 | 15,990.00 | 16,010.00 | 15,630.00 | 15,820.00 | 15,820.00 | 235,533 |
| 2025-09-02 | 15,910.00 | 16,480.00 | 15,720.00 | 16,090.00 | 16,090.00 | 555,485 |
| 2025-09-01 | 16,340.00 | 16,340.00 | 15,480.00 | 15,680.00 | 15,680.00 | 439,384 |
| 2025-08-29 | 16,520.00 | 17,030.00 | 16,140.00 | 16,360.00 | 16,360.00 | 860,370 |
| 2025-08-28 | 16,210.00 | 16,680.00 | 15,730.00 | 16,390.00 | 16,390.00 | 1,006,869 |
| 2025-08-27 | 13,890.00 | 16,890.00 | 13,790.00 | 16,550.00 | 16,550.00 | 4,777,211 |
| 2025-08-26 | 13,280.00 | 13,780.00 | 13,160.00 | 13,630.00 | 13,630.00 | 173,966 |
| 2025-08-25 | 13,430.00 | 13,510.00 | 13,160.00 | 13,190.00 | 13,190.00 | 127,641 |
| 2025-08-22 | 13,000.00 | 13,400.00 | 12,940.00 | 13,100.00 | 13,100.00 | 171,468 |
| 2025-08-21 | 13,330.00 | 13,330.00 | 12,990.00 | 13,050.00 | 13,050.00 | 206,879 |
| 2025-08-20 | 13,440.00 | 13,520.00 | 12,880.00 | 13,160.00 | 13,160.00 | 515,693 |
| 2025-08-19 | 14,320.00 | 14,400.00 | 13,790.00 | 13,960.00 | 13,960.00 | 193,947 |
| 2025-08-18 | 14,790.00 | 14,790.00 | 14,100.00 | 14,250.00 | 14,250.00 | 412,089 |
| 2025-08-14 | 15,100.00 | 15,870.00 | 15,010.00 | 15,170.00 | 15,170.00 | 341,673 |
| 2025-08-13 | 15,230.00 | 15,580.00 | 14,820.00 | 15,100.00 | 15,100.00 | 242,821 |
| 2025-08-12 | 15,540.00 | 15,590.00 | 15,030.00 | 15,080.00 | 15,080.00 | 277,073 |
| 2025-08-11 | 15,610.00 | 15,870.00 | 15,470.00 | 15,680.00 | 15,680.00 | 301,266 |
| 2025-08-08 | 15,620.00 | 16,130.00 | 15,460.00 | 15,600.00 | 15,600.00 | 447,865 |
| 2025-08-07 | 15,350.00 | 16,270.00 | 15,050.00 | 15,550.00 | 15,550.00 | 808,480 |
| 2025-08-06 | 15,010.00 | 15,020.00 | 14,650.00 | 14,910.00 | 14,910.00 | 270,042 |
| 2025-08-05 | 14,700.00 | 15,600.00 | 14,690.00 | 15,210.00 | 15,210.00 | 1,226,890 |
| 2025-08-04 | 14,610.00 | 14,980.00 | 14,210.00 | 14,450.00 | 14,450.00 | 395,055 |
| 2025-08-01 | 14,270.00 | 14,320.00 | 13,600.00 | 14,320.00 | 14,320.00 | 316,573 |
| 2025-07-31 | 14,490.00 | 14,870.00 | 14,330.00 | 14,510.00 | 14,510.00 | 320,851 |
| 2025-07-30 | 14,110.00 | 14,500.00 | 14,060.00 | 14,240.00 | 14,240.00 | 178,480 |
| 2025-07-29 | 14,370.00 | 14,410.00 | 13,920.00 | 14,100.00 | 14,100.00 | 230,152 |
| 2025-07-28 | 13,900.00 | 14,410.00 | 13,780.00 | 14,240.00 | 14,240.00 | 311,669 |
| 2025-07-25 | 14,950.00 | 15,150.00 | 13,780.00 | 13,980.00 | 13,980.00 | 832,168 |
| 2025-07-24 | 13,140.00 | 14,400.00 | 13,140.00 | 14,120.00 | 14,120.00 | 993,591 |
| 2025-07-23 | 13,020.00 | 13,120.00 | 12,690.00 | 12,940.00 | 12,940.00 | 186,216 |
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.