MiCo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 9,850.00 | 10,090.00 | 9,710.00 | 10,030.00 | 10,030.00 | 255,902 |
| 2025-04-22 | 9,510.00 | 9,660.00 | 9,510.00 | 9,580.00 | 9,580.00 | 79,233 |
| 2025-04-21 | 9,710.00 | 9,940.00 | 9,630.00 | 9,710.00 | 9,710.00 | 100,998 |
| 2025-04-18 | 9,800.00 | 9,920.00 | 9,560.00 | 9,710.00 | 9,710.00 | 247,267 |
| 2025-04-17 | 9,220.00 | 9,510.00 | 9,220.00 | 9,450.00 | 9,450.00 | 55,799 |
| 2025-04-16 | 9,640.00 | 9,810.00 | 9,300.00 | 9,330.00 | 9,330.00 | 151,160 |
| 2025-04-15 | 9,480.00 | 9,930.00 | 9,340.00 | 9,750.00 | 9,750.00 | 277,788 |
| 2025-04-14 | 9,410.00 | 9,810.00 | 9,200.00 | 9,380.00 | 9,380.00 | 393,729 |
| 2025-04-11 | 8,700.00 | 9,420.00 | 8,660.00 | 9,210.00 | 9,210.00 | 276,530 |
| 2025-04-10 | 8,850.00 | 9,490.00 | 8,610.00 | 8,830.00 | 8,830.00 | 498,508 |
| 2025-04-09 | 8,270.00 | 8,530.00 | 8,190.00 | 8,300.00 | 8,300.00 | 210,652 |
| 2025-04-08 | 8,500.00 | 8,630.00 | 8,350.00 | 8,370.00 | 8,370.00 | 153,931 |
| 2025-04-07 | 8,590.00 | 8,590.00 | 8,200.00 | 8,280.00 | 8,280.00 | 342,996 |
| 2025-04-04 | 8,630.00 | 8,990.00 | 8,500.00 | 8,830.00 | 8,830.00 | 193,710 |
| 2025-04-03 | 8,700.00 | 8,840.00 | 8,510.00 | 8,730.00 | 8,730.00 | 143,482 |
| 2025-04-02 | 8,870.00 | 8,950.00 | 8,710.00 | 8,840.00 | 8,840.00 | 137,804 |
| 2025-04-01 | 8,810.00 | 8,960.00 | 8,600.00 | 8,830.00 | 8,830.00 | 228,712 |
| 2025-03-31 | 8,870.00 | 8,910.00 | 8,620.00 | 8,810.00 | 8,810.00 | 215,822 |
| 2025-03-28 | 9,200.00 | 9,250.00 | 8,980.00 | 9,050.00 | 9,050.00 | 238,295 |
| 2025-03-27 | 9,300.00 | 9,330.00 | 9,090.00 | 9,200.00 | 9,200.00 | 230,289 |
| 2025-03-26 | 9,290.00 | 9,480.00 | 9,130.00 | 9,450.00 | 9,450.00 | 165,168 |
| 2025-03-25 | 9,680.00 | 9,680.00 | 9,240.00 | 9,290.00 | 9,290.00 | 228,270 |
| 2025-03-24 | 9,450.00 | 9,740.00 | 9,410.00 | 9,600.00 | 9,600.00 | 168,080 |
| 2025-03-21 | 9,600.00 | 9,890.00 | 9,090.00 | 9,620.00 | 9,620.00 | 259,683 |
| 2025-03-20 | 9,880.00 | 9,950.00 | 9,610.00 | 9,690.00 | 9,690.00 | 215,726 |
| 2025-03-19 | 9,820.00 | 10,000.00 | 9,700.00 | 9,760.00 | 9,760.00 | 222,857 |
| 2025-03-18 | 10,300.00 | 10,300.00 | 9,860.00 | 9,900.00 | 9,900.00 | 368,009 |
| 2025-03-17 | 9,970.00 | 10,260.00 | 9,850.00 | 10,180.00 | 10,180.00 | 672,702 |
| 2025-03-14 | 9,470.00 | 10,040.00 | 9,390.00 | 9,890.00 | 9,890.00 | 800,152 |
| 2025-03-13 | 9,020.00 | 9,810.00 | 8,990.00 | 9,430.00 | 9,430.00 | 1,238,263 |
| 2025-03-12 | 8,620.00 | 8,940.00 | 8,600.00 | 8,900.00 | 8,900.00 | 179,700 |
| 2025-03-11 | 8,390.00 | 8,630.00 | 8,360.00 | 8,620.00 | 8,620.00 | 280,020 |
| 2025-03-10 | 8,880.00 | 9,080.00 | 8,730.00 | 8,800.00 | 8,800.00 | 195,865 |
| 2025-03-07 | 8,840.00 | 9,050.00 | 8,600.00 | 8,850.00 | 8,850.00 | 338,264 |
| 2025-03-06 | 9,470.00 | 9,730.00 | 8,800.00 | 8,880.00 | 8,880.00 | 1,159,237 |
| 2025-03-05 | 8,570.00 | 9,070.00 | 8,460.00 | 8,930.00 | 8,930.00 | 323,779 |
| 2025-03-04 | 8,770.00 | 8,790.00 | 8,470.00 | 8,510.00 | 8,510.00 | 252,144 |
| 2025-02-28 | 8,970.00 | 9,020.00 | 8,670.00 | 8,940.00 | 8,940.00 | 386,768 |
| 2025-02-27 | 9,190.00 | 9,500.00 | 9,160.00 | 9,230.00 | 9,230.00 | 491,603 |
| 2025-02-26 | 8,870.00 | 9,080.00 | 8,830.00 | 8,960.00 | 8,960.00 | 141,492 |
| 2025-02-25 | 9,010.00 | 9,030.00 | 8,890.00 | 8,930.00 | 8,930.00 | 172,496 |
| 2025-02-24 | 9,080.00 | 9,110.00 | 8,940.00 | 9,100.00 | 9,100.00 | 211,374 |
| 2025-02-21 | 9,320.00 | 9,330.00 | 9,050.00 | 9,240.00 | 9,240.00 | 258,879 |
| 2025-02-20 | 9,640.00 | 9,670.00 | 9,210.00 | 9,310.00 | 9,310.00 | 284,776 |
| 2025-02-19 | 9,390.00 | 9,800.00 | 9,380.00 | 9,460.00 | 9,460.00 | 371,797 |
| 2025-02-18 | 9,550.00 | 9,550.00 | 9,260.00 | 9,280.00 | 9,280.00 | 281,837 |
| 2025-02-17 | 9,410.00 | 9,670.00 | 9,310.00 | 9,550.00 | 9,550.00 | 338,295 |
| 2025-02-14 | 9,430.00 | 9,480.00 | 9,080.00 | 9,310.00 | 9,310.00 | 294,706 |
| 2025-02-13 | 9,070.00 | 9,370.00 | 9,070.00 | 9,290.00 | 9,290.00 | 201,007 |
| 2025-02-12 | 9,160.00 | 9,250.00 | 8,960.00 | 9,100.00 | 9,100.00 | 191,839 |
| 2025-02-11 | 9,500.00 | 9,530.00 | 9,190.00 | 9,200.00 | 9,200.00 | 208,096 |
| 2025-02-10 | 9,000.00 | 9,520.00 | 8,720.00 | 9,440.00 | 9,440.00 | 258,329 |
| 2025-02-07 | 9,260.00 | 9,260.00 | 8,990.00 | 9,040.00 | 9,040.00 | 260,295 |
| 2025-02-06 | 8,980.00 | 9,230.00 | 8,850.00 | 9,230.00 | 9,230.00 | 193,898 |
| 2025-02-05 | 8,860.00 | 9,130.00 | 8,790.00 | 8,790.00 | 8,790.00 | 112,674 |
| 2025-02-04 | 8,680.00 | 8,950.00 | 8,210.00 | 8,800.00 | 8,800.00 | 129,468 |
| 2025-02-03 | 8,700.00 | 8,830.00 | 8,400.00 | 8,570.00 | 8,570.00 | 248,044 |
| 2025-01-31 | 9,270.00 | 9,520.00 | 8,950.00 | 8,970.00 | 8,970.00 | 385,318 |
| 2025-01-24 | 9,210.00 | 9,750.00 | 9,210.00 | 9,660.00 | 9,660.00 | 297,984 |
| 2025-01-23 | 9,890.00 | 9,890.00 | 9,210.00 | 9,210.00 | 9,210.00 | 413,827 |
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.