MiCo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 13,500.00 | 13,510.00 | 12,900.00 | 12,950.00 | 12,950.00 | 170,603 |
| 2025-07-21 | 13,150.00 | 13,690.00 | 13,050.00 | 13,500.00 | 13,500.00 | 116,254 |
| 2025-07-18 | 13,390.00 | 13,440.00 | 13,080.00 | 13,270.00 | 13,270.00 | 135,402 |
| 2025-07-17 | 13,600.00 | 13,710.00 | 13,210.00 | 13,420.00 | 13,420.00 | 232,271 |
| 2025-07-16 | 12,980.00 | 13,730.00 | 12,860.00 | 13,730.00 | 13,730.00 | 313,172 |
| 2025-07-15 | 12,780.00 | 13,310.00 | 12,600.00 | 12,980.00 | 12,980.00 | 279,088 |
| 2025-07-14 | 13,460.00 | 13,480.00 | 12,650.00 | 12,760.00 | 12,760.00 | 432,565 |
| 2025-07-11 | 13,520.00 | 13,580.00 | 13,320.00 | 13,460.00 | 13,460.00 | 184,612 |
| 2025-07-10 | 14,010.00 | 14,200.00 | 13,440.00 | 13,510.00 | 13,510.00 | 241,234 |
| 2025-07-09 | 14,060.00 | 14,110.00 | 13,680.00 | 13,790.00 | 13,790.00 | 109,958 |
| 2025-07-08 | 13,450.00 | 14,140.00 | 13,430.00 | 14,030.00 | 14,030.00 | 164,447 |
| 2025-07-07 | 13,620.00 | 13,850.00 | 13,400.00 | 13,590.00 | 13,590.00 | 131,380 |
| 2025-07-04 | 14,150.00 | 14,300.00 | 13,760.00 | 13,850.00 | 13,850.00 | 186,906 |
| 2025-07-03 | 13,700.00 | 14,440.00 | 13,620.00 | 14,360.00 | 14,360.00 | 366,719 |
| 2025-07-02 | 13,360.00 | 13,490.00 | 13,170.00 | 13,410.00 | 13,410.00 | 203,393 |
| 2025-07-01 | 13,610.00 | 14,040.00 | 13,420.00 | 13,440.00 | 13,440.00 | 271,616 |
| 2025-06-30 | 13,500.00 | 13,670.00 | 13,410.00 | 13,480.00 | 13,480.00 | 118,663 |
| 2025-06-27 | 14,040.00 | 14,040.00 | 13,290.00 | 13,500.00 | 13,500.00 | 248,620 |
| 2025-06-26 | 14,450.00 | 14,600.00 | 13,610.00 | 13,850.00 | 13,850.00 | 402,075 |
| 2025-06-25 | 14,850.00 | 14,930.00 | 14,060.00 | 14,260.00 | 14,260.00 | 332,638 |
| 2025-06-24 | 14,610.00 | 15,090.00 | 14,480.00 | 14,500.00 | 14,500.00 | 614,087 |
| 2025-06-23 | 14,260.00 | 14,500.00 | 14,150.00 | 14,280.00 | 14,280.00 | 247,779 |
| 2025-06-20 | 14,900.00 | 15,820.00 | 14,500.00 | 14,670.00 | 14,670.00 | 1,016,996 |
| 2025-06-19 | 15,270.00 | 15,270.00 | 14,550.00 | 14,730.00 | 14,730.00 | 454,596 |
| 2025-06-18 | 14,760.00 | 15,320.00 | 14,460.00 | 15,090.00 | 15,090.00 | 432,277 |
| 2025-06-17 | 15,010.00 | 15,600.00 | 14,010.00 | 14,650.00 | 14,650.00 | 657,528 |
| 2025-06-16 | 14,140.00 | 14,800.00 | 13,900.00 | 14,800.00 | 14,800.00 | 574,344 |
| 2025-06-13 | 15,270.00 | 15,300.00 | 13,800.00 | 14,140.00 | 14,140.00 | 753,807 |
| 2025-06-12 | 13,620.00 | 15,270.00 | 13,580.00 | 14,840.00 | 14,840.00 | 1,209,832 |
| 2025-06-11 | 13,320.00 | 13,900.00 | 13,240.00 | 13,750.00 | 13,750.00 | 428,745 |
| 2025-06-10 | 13,630.00 | 13,650.00 | 12,950.00 | 13,260.00 | 13,260.00 | 431,951 |
| 2025-06-09 | 13,700.00 | 13,790.00 | 13,160.00 | 13,580.00 | 13,580.00 | 376,277 |
| 2025-06-05 | 14,270.00 | 14,340.00 | 13,350.00 | 13,440.00 | 13,440.00 | 474,869 |
| 2025-06-04 | 13,400.00 | 13,940.00 | 13,080.00 | 13,850.00 | 13,850.00 | 629,585 |
| 2025-06-02 | 12,910.00 | 13,340.00 | 12,620.00 | 13,030.00 | 13,030.00 | 401,456 |
| 2025-05-30 | 13,040.00 | 13,340.00 | 12,850.00 | 12,980.00 | 12,980.00 | 203,645 |
| 2025-05-29 | 13,300.00 | 13,300.00 | 12,650.00 | 13,090.00 | 13,090.00 | 426,385 |
| 2025-05-28 | 13,580.00 | 13,780.00 | 12,990.00 | 13,070.00 | 13,070.00 | 374,965 |
| 2025-05-27 | 13,820.00 | 13,880.00 | 13,330.00 | 13,480.00 | 13,480.00 | 340,771 |
| 2025-05-26 | 14,360.00 | 14,360.00 | 13,600.00 | 13,830.00 | 13,830.00 | 504,920 |
| 2025-05-23 | 14,600.00 | 14,950.00 | 14,040.00 | 14,320.00 | 14,320.00 | 898,140 |
| 2025-05-22 | 14,000.00 | 14,380.00 | 13,820.00 | 13,890.00 | 13,890.00 | 354,562 |
| 2025-05-21 | 13,400.00 | 14,350.00 | 13,170.00 | 14,000.00 | 14,000.00 | 996,567 |
| 2025-05-20 | 12,720.00 | 13,900.00 | 12,720.00 | 12,840.00 | 12,840.00 | 432,407 |
| 2025-05-19 | 12,650.00 | 12,830.00 | 12,350.00 | 12,570.00 | 12,570.00 | 461,406 |
| 2025-05-16 | 11,850.00 | 12,940.00 | 11,510.00 | 12,840.00 | 12,840.00 | 1,189,219 |
| 2025-05-15 | 11,460.00 | 11,710.00 | 11,000.00 | 11,240.00 | 11,240.00 | 222,244 |
| 2025-05-14 | 11,460.00 | 11,500.00 | 11,260.00 | 11,300.00 | 11,300.00 | 148,130 |
| 2025-05-13 | 11,680.00 | 11,680.00 | 11,110.00 | 11,290.00 | 11,290.00 | 245,210 |
| 2025-05-12 | 11,110.00 | 11,580.00 | 10,850.00 | 11,490.00 | 11,490.00 | 215,569 |
| 2025-05-09 | 11,100.00 | 11,210.00 | 10,900.00 | 10,950.00 | 10,950.00 | 176,706 |
| 2025-05-08 | 11,310.00 | 11,830.00 | 11,140.00 | 11,180.00 | 11,180.00 | 585,024 |
| 2025-05-07 | 10,230.00 | 11,360.00 | 10,200.00 | 11,060.00 | 11,060.00 | 636,850 |
| 2025-05-02 | 10,280.00 | 10,420.00 | 9,950.00 | 10,100.00 | 10,100.00 | 118,037 |
| 2025-04-30 | 10,470.00 | 10,660.00 | 10,240.00 | 10,380.00 | 10,380.00 | 169,374 |
| 2025-04-29 | 10,150.00 | 10,410.00 | 10,120.00 | 10,380.00 | 10,380.00 | 176,609 |
| 2025-04-28 | 10,240.00 | 10,320.00 | 9,930.00 | 10,040.00 | 10,040.00 | 141,496 |
| 2025-04-25 | 10,180.00 | 10,400.00 | 10,080.00 | 10,210.00 | 10,210.00 | 246,146 |
| 2025-04-24 | 10,040.00 | 10,100.00 | 9,910.00 | 10,090.00 | 10,090.00 | 103,376 |
| 2025-04-23 | 9,850.00 | 10,090.00 | 9,710.00 | 10,030.00 | 10,030.00 | 255,902 |
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.