MiCo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 9,380.00 | 9,980.00 | 9,230.00 | 9,910.00 | 9,910.00 | 471,983 |
| 2025-01-21 | 9,470.00 | 9,640.00 | 9,140.00 | 9,330.00 | 9,330.00 | 186,901 |
| 2025-01-20 | 9,640.00 | 9,690.00 | 9,290.00 | 9,420.00 | 9,420.00 | 134,515 |
| 2025-01-17 | 9,370.00 | 9,560.00 | 9,180.00 | 9,480.00 | 9,480.00 | 201,146 |
| 2025-01-16 | 9,480.00 | 9,680.00 | 9,320.00 | 9,320.00 | 9,320.00 | 164,547 |
| 2025-01-15 | 9,410.00 | 9,520.00 | 9,300.00 | 9,390.00 | 9,390.00 | 126,104 |
| 2025-01-14 | 9,420.00 | 9,590.00 | 9,260.00 | 9,290.00 | 9,290.00 | 121,757 |
| 2025-01-13 | 9,600.00 | 9,620.00 | 9,270.00 | 9,350.00 | 9,350.00 | 184,605 |
| 2025-01-10 | 9,680.00 | 9,840.00 | 9,600.00 | 9,670.00 | 9,670.00 | 186,324 |
| 2025-01-09 | 9,870.00 | 10,140.00 | 9,680.00 | 9,700.00 | 9,700.00 | 374,345 |
| 2025-01-08 | 9,430.00 | 9,800.00 | 9,250.00 | 9,780.00 | 9,780.00 | 300,547 |
| 2025-01-07 | 9,390.00 | 9,630.00 | 9,300.00 | 9,500.00 | 9,500.00 | 413,488 |
| 2025-01-06 | 8,890.00 | 9,440.00 | 8,860.00 | 9,330.00 | 9,330.00 | 334,722 |
| 2025-01-03 | 8,440.00 | 8,950.00 | 8,390.00 | 8,820.00 | 8,820.00 | 348,050 |
| 2025-01-02 | 8,020.00 | 8,450.00 | 8,000.00 | 8,420.00 | 8,420.00 | 171,944 |
| 2024-12-30 | 7,920.00 | 8,090.00 | 7,660.00 | 8,020.00 | 8,020.00 | 74,585 |
| 2024-12-27 | 8,050.00 | 8,240.00 | 7,910.00 | 7,920.00 | 7,920.00 | 133,486 |
| 2024-12-26 | 8,290.00 | 8,290.00 | 8,030.00 | 8,100.00 | 8,100.00 | 182,243 |
| 2024-12-24 | 8,160.00 | 8,200.00 | 7,890.00 | 7,940.00 | 7,940.00 | 118,691 |
| 2024-12-23 | 7,910.00 | 8,150.00 | 7,910.00 | 8,090.00 | 8,090.00 | 99,943 |
| 2024-12-20 | 8,060.00 | 8,070.00 | 7,750.00 | 7,800.00 | 7,800.00 | 156,769 |
| 2024-12-19 | 8,180.00 | 8,230.00 | 7,990.00 | 8,050.00 | 8,050.00 | 128,818 |
| 2024-12-18 | 8,350.00 | 8,420.00 | 8,210.00 | 8,380.00 | 8,380.00 | 127,257 |
| 2024-12-17 | 8,310.00 | 8,590.00 | 8,210.00 | 8,400.00 | 8,400.00 | 161,492 |
| 2024-12-16 | 8,270.00 | 8,410.00 | 8,230.00 | 8,310.00 | 8,310.00 | 173,641 |
| 2024-12-13 | 7,910.00 | 8,150.00 | 7,800.00 | 8,120.00 | 8,120.00 | 159,351 |
| 2024-12-12 | 8,020.00 | 8,200.00 | 7,850.00 | 7,960.00 | 7,960.00 | 192,473 |
| 2024-12-11 | 7,380.00 | 8,050.00 | 7,350.00 | 7,900.00 | 7,900.00 | 337,891 |
| 2024-12-10 | 7,030.00 | 7,470.00 | 7,000.00 | 7,400.00 | 7,400.00 | 292,476 |
| 2024-12-09 | 7,200.00 | 8,580.00 | 6,980.00 | 7,070.00 | 7,070.00 | 2,304,620 |
| 2024-12-06 | 7,660.00 | 7,660.00 | 7,080.00 | 7,430.00 | 7,430.00 | 224,627 |
| 2024-12-05 | 7,670.00 | 7,850.00 | 7,500.00 | 7,670.00 | 7,670.00 | 120,040 |
| 2024-12-04 | 7,600.00 | 7,800.00 | 7,530.00 | 7,650.00 | 7,650.00 | 217,936 |
| 2024-12-03 | 7,580.00 | 7,910.00 | 7,580.00 | 7,890.00 | 7,890.00 | 105,152 |
| 2024-12-02 | 7,940.00 | 7,990.00 | 7,590.00 | 7,620.00 | 7,620.00 | 195,239 |
| 2024-11-29 | 8,160.00 | 8,180.00 | 7,750.00 | 7,910.00 | 7,910.00 | 250,200 |
| 2024-11-28 | 8,050.00 | 8,290.00 | 8,010.00 | 8,160.00 | 8,160.00 | 98,214 |
| 2024-11-27 | 8,400.00 | 8,410.00 | 8,050.00 | 8,050.00 | 8,050.00 | 164,907 |
| 2024-11-26 | 8,360.00 | 8,430.00 | 8,270.00 | 8,390.00 | 8,390.00 | 102,552 |
| 2024-11-25 | 8,210.00 | 8,440.00 | 8,180.00 | 8,350.00 | 8,350.00 | 157,319 |
| 2024-11-22 | 8,180.00 | 8,380.00 | 8,150.00 | 8,170.00 | 8,170.00 | 159,954 |
| 2024-11-21 | 8,210.00 | 8,270.00 | 8,090.00 | 8,180.00 | 8,180.00 | 119,653 |
| 2024-11-20 | 8,380.00 | 8,380.00 | 8,070.00 | 8,100.00 | 8,100.00 | 172,992 |
| 2024-11-19 | 8,170.00 | 8,510.00 | 8,030.00 | 8,360.00 | 8,360.00 | 322,579 |
| 2024-11-18 | 8,130.00 | 8,310.00 | 7,940.00 | 8,090.00 | 8,090.00 | 421,309 |
| 2024-11-15 | 7,390.00 | 7,830.00 | 7,370.00 | 7,790.00 | 7,790.00 | 251,093 |
| 2024-11-14 | 7,820.00 | 7,950.00 | 7,400.00 | 7,400.00 | 7,400.00 | 530,295 |
| 2024-11-13 | 8,070.00 | 8,330.00 | 7,850.00 | 7,850.00 | 7,850.00 | 249,890 |
| 2024-11-12 | 8,720.00 | 8,720.00 | 8,060.00 | 8,190.00 | 8,190.00 | 382,275 |
| 2024-11-11 | 9,080.00 | 9,130.00 | 8,670.00 | 8,670.00 | 8,670.00 | 266,788 |
| 2024-11-08 | 9,090.00 | 9,270.00 | 9,020.00 | 9,110.00 | 9,110.00 | 144,961 |
| 2024-11-07 | 9,140.00 | 9,220.00 | 8,880.00 | 9,040.00 | 9,040.00 | 259,508 |
| 2024-11-06 | 9,630.00 | 9,700.00 | 9,110.00 | 9,130.00 | 9,130.00 | 226,711 |
| 2024-11-05 | 9,530.00 | 9,640.00 | 9,410.00 | 9,530.00 | 9,530.00 | 86,676 |
| 2024-11-04 | 9,380.00 | 9,620.00 | 9,180.00 | 9,470.00 | 9,470.00 | 159,810 |
| 2024-11-01 | 9,420.00 | 9,620.00 | 9,360.00 | 9,360.00 | 9,360.00 | 134,156 |
| 2024-10-31 | 9,410.00 | 9,790.00 | 9,380.00 | 9,600.00 | 9,600.00 | 217,814 |
| 2024-10-30 | 9,900.00 | 9,960.00 | 9,370.00 | 9,490.00 | 9,490.00 | 350,810 |
| 2024-10-29 | 10,120.00 | 10,120.00 | 9,810.00 | 9,870.00 | 9,870.00 | 256,238 |
| 2024-10-28 | 9,720.00 | 10,220.00 | 9,720.00 | 10,180.00 | 10,180.00 | 169,902 |
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.