MiCo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 10,080.00 | 10,170.00 | 9,720.00 | 9,780.00 | 9,780.00 | 254,190 |
| 2024-10-24 | 10,450.00 | 10,450.00 | 10,010.00 | 10,070.00 | 10,070.00 | 267,303 |
| 2024-10-23 | 10,390.00 | 10,620.00 | 10,240.00 | 10,540.00 | 10,540.00 | 221,671 |
| 2024-10-22 | 10,900.00 | 10,990.00 | 10,300.00 | 10,300.00 | 10,300.00 | 308,188 |
| 2024-10-21 | 10,520.00 | 10,890.00 | 10,260.00 | 10,850.00 | 10,850.00 | 269,036 |
| 2024-10-18 | 11,040.00 | 11,040.00 | 10,380.00 | 10,400.00 | 10,400.00 | 343,021 |
| 2024-10-17 | 10,590.00 | 10,900.00 | 10,320.00 | 10,810.00 | 10,810.00 | 245,856 |
| 2024-10-16 | 10,140.00 | 10,730.00 | 10,070.00 | 10,580.00 | 10,580.00 | 266,856 |
| 2024-10-15 | 10,790.00 | 11,010.00 | 10,550.00 | 10,600.00 | 10,600.00 | 449,019 |
| 2024-10-14 | 10,300.00 | 10,780.00 | 10,220.00 | 10,510.00 | 10,510.00 | 313,853 |
| 2024-10-11 | 9,810.00 | 10,490.00 | 9,810.00 | 10,300.00 | 10,300.00 | 365,655 |
| 2024-10-10 | 10,110.00 | 10,220.00 | 9,780.00 | 9,780.00 | 9,780.00 | 216,534 |
| 2024-10-08 | 10,120.00 | 10,320.00 | 9,980.00 | 10,010.00 | 10,010.00 | 128,450 |
| 2024-10-07 | 10,050.00 | 10,320.00 | 9,830.00 | 10,280.00 | 10,280.00 | 169,121 |
| 2024-10-04 | 9,820.00 | 10,220.00 | 9,790.00 | 9,920.00 | 9,920.00 | 199,254 |
| 2024-10-02 | 9,750.00 | 9,950.00 | 9,650.00 | 9,750.00 | 9,750.00 | 149,724 |
| 2024-09-30 | 10,330.00 | 10,330.00 | 10,010.00 | 10,020.00 | 10,020.00 | 119,925 |
| 2024-09-27 | 10,410.00 | 10,510.00 | 10,120.00 | 10,330.00 | 10,330.00 | 213,927 |
| 2024-09-26 | 10,260.00 | 10,550.00 | 10,120.00 | 10,400.00 | 10,400.00 | 450,621 |
| 2024-09-25 | 10,070.00 | 10,220.00 | 9,920.00 | 9,930.00 | 9,930.00 | 226,011 |
| 2024-09-24 | 9,910.00 | 10,100.00 | 9,750.00 | 9,920.00 | 9,920.00 | 199,009 |
| 2024-09-23 | 9,250.00 | 10,420.00 | 9,160.00 | 9,960.00 | 9,960.00 | 773,111 |
| 2024-09-20 | 9,600.00 | 9,700.00 | 9,230.00 | 9,250.00 | 9,250.00 | 325,811 |
| 2024-09-19 | 9,850.00 | 9,860.00 | 9,190.00 | 9,360.00 | 9,360.00 | 341,629 |
| 2024-09-13 | 10,200.00 | 10,200.00 | 9,790.00 | 9,810.00 | 9,810.00 | 271,555 |
| 2024-09-12 | 10,100.00 | 10,540.00 | 10,000.00 | 10,270.00 | 10,270.00 | 699,071 |
| 2024-09-11 | 9,500.00 | 9,950.00 | 9,500.00 | 9,750.00 | 9,750.00 | 225,316 |
| 2024-09-10 | 9,790.00 | 9,790.00 | 9,520.00 | 9,570.00 | 9,570.00 | 213,899 |
| 2024-09-09 | 9,030.00 | 9,710.00 | 9,010.00 | 9,650.00 | 9,650.00 | 357,553 |
| 2024-09-06 | 9,430.00 | 9,610.00 | 9,100.00 | 9,240.00 | 9,240.00 | 277,706 |
| 2024-09-05 | 9,750.00 | 9,910.00 | 9,390.00 | 9,510.00 | 9,510.00 | 249,423 |
| 2024-09-04 | 9,600.00 | 9,920.00 | 9,590.00 | 9,740.00 | 9,740.00 | 303,769 |
| 2024-09-03 | 10,850.00 | 10,860.00 | 10,310.00 | 10,310.00 | 10,310.00 | 244,440 |
| 2024-09-02 | 11,080.00 | 11,080.00 | 10,730.00 | 10,730.00 | 10,730.00 | 142,142 |
| 2024-08-30 | 10,810.00 | 11,010.00 | 10,760.00 | 10,930.00 | 10,930.00 | 208,172 |
| 2024-08-29 | 10,760.00 | 10,800.00 | 10,570.00 | 10,680.00 | 10,680.00 | 293,970 |
| 2024-08-28 | 11,120.00 | 11,310.00 | 10,920.00 | 11,120.00 | 11,120.00 | 260,405 |
| 2024-08-27 | 10,910.00 | 11,110.00 | 10,820.00 | 10,910.00 | 10,910.00 | 139,571 |
| 2024-08-26 | 11,400.00 | 11,460.00 | 10,890.00 | 11,120.00 | 11,120.00 | 318,590 |
| 2024-08-23 | 10,810.00 | 11,270.00 | 10,730.00 | 11,120.00 | 11,120.00 | 319,561 |
| 2024-08-22 | 11,450.00 | 12,590.00 | 10,900.00 | 11,020.00 | 11,020.00 | 1,576,740 |
| 2024-08-21 | 11,730.00 | 11,840.00 | 11,270.00 | 11,310.00 | 11,310.00 | 315,665 |
| 2024-08-20 | 11,150.00 | 12,120.00 | 11,120.00 | 11,730.00 | 11,730.00 | 702,165 |
| 2024-08-19 | 11,450.00 | 11,450.00 | 10,900.00 | 10,910.00 | 10,910.00 | 334,813 |
| 2024-08-16 | 11,590.00 | 11,860.00 | 11,250.00 | 11,320.00 | 11,320.00 | 760,396 |
| 2024-08-14 | 10,730.00 | 11,230.00 | 10,680.00 | 10,960.00 | 10,960.00 | 619,417 |
| 2024-08-13 | 10,590.00 | 11,600.00 | 10,360.00 | 10,500.00 | 10,500.00 | 1,944,931 |
| 2024-08-12 | 10,270.00 | 10,630.00 | 10,270.00 | 10,390.00 | 10,390.00 | 185,723 |
| 2024-08-09 | 10,540.00 | 10,720.00 | 10,190.00 | 10,270.00 | 10,270.00 | 323,418 |
| 2024-08-08 | 9,870.00 | 10,300.00 | 9,850.00 | 10,130.00 | 10,130.00 | 315,672 |
| 2024-08-07 | 9,940.00 | 10,440.00 | 9,720.00 | 10,170.00 | 10,170.00 | 490,089 |
| 2024-08-06 | 9,320.00 | 10,000.00 | 9,320.00 | 9,810.00 | 9,810.00 | 714,135 |
| 2024-08-05 | 10,540.00 | 10,740.00 | 8,400.00 | 9,220.00 | 9,220.00 | 1,154,697 |
| 2024-08-02 | 11,800.00 | 11,930.00 | 11,040.00 | 11,070.00 | 11,070.00 | 720,320 |
| 2024-08-01 | 12,750.00 | 12,840.00 | 12,220.00 | 12,280.00 | 12,280.00 | 379,740 |
| 2024-07-31 | 12,010.00 | 12,480.00 | 11,780.00 | 12,410.00 | 12,410.00 | 327,478 |
| 2024-07-30 | 12,270.00 | 12,800.00 | 11,970.00 | 12,180.00 | 12,180.00 | 528,569 |
| 2024-07-29 | 12,230.00 | 12,390.00 | 12,100.00 | 12,320.00 | 12,320.00 | 246,547 |
| 2024-07-26 | 12,260.00 | 12,440.00 | 12,130.00 | 12,230.00 | 12,230.00 | 264,962 |
| 2024-07-25 | 12,290.00 | 12,510.00 | 12,040.00 | 12,350.00 | 12,350.00 | 548,946 |
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.