MiCo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 21,400.00 | 22,750.00 | 20,700.00 | 21,950.00 | 21,950.00 | 376,600 |
| 2026-10-15 | 22,250.00 | 22,600.00 | 20,450.00 | 21,000.00 | 21,000.00 | 387,471 |
| 2026-10-14 | 25,300.00 | 25,950.00 | 23,550.00 | 23,900.00 | 23,900.00 | 419,708 |
| 2026-10-13 | 23,400.00 | 24,750.00 | 22,550.00 | 24,500.00 | 24,500.00 | 506,249 |
| 2026-10-12 | 24,050.00 | 26,300.00 | 23,600.00 | 24,550.00 | 24,550.00 | 720,714 |
| 2026-10-08 | 22,850.00 | 25,450.00 | 22,850.00 | 24,800.00 | 24,800.00 | 850,138 |
| 2026-10-07 | 24,000.00 | 24,050.00 | 22,850.00 | 22,850.00 | 22,850.00 | 250,668 |
| 2026-10-06 | 23,900.00 | 24,200.00 | 23,550.00 | 24,000.00 | 24,000.00 | 264,519 |
| 2026-10-02 | 23,350.00 | 24,700.00 | 23,100.00 | 23,900.00 | 23,900.00 | 608,743 |
| 2026-10-01 | 22,650.00 | 23,800.00 | 22,500.00 | 23,650.00 | 23,650.00 | 429,059 |
| 2026-09-30 | 22,200.00 | 23,250.00 | 21,800.00 | 23,200.00 | 23,200.00 | 558,426 |
| 2026-09-29 | 21,500.00 | 21,800.00 | 20,900.00 | 21,800.00 | 21,800.00 | 272,228 |
| 2026-09-28 | 22,300.00 | 22,400.00 | 21,700.00 | 21,800.00 | 21,800.00 | 171,118 |
| 2026-09-23 | 22,150.00 | 22,800.00 | 21,750.00 | 22,550.00 | 22,550.00 | 359,915 |
| 2026-09-22 | 20,250.00 | 22,800.00 | 19,900.00 | 22,600.00 | 22,600.00 | 1,556,517 |
| 2026-09-21 | 19,980.00 | 20,250.00 | 19,810.00 | 19,980.00 | 19,980.00 | 125,020 |
| 2026-09-18 | 20,450.00 | 20,650.00 | 19,980.00 | 19,980.00 | 19,980.00 | 178,911 |
| 2026-09-17 | 19,730.00 | 20,700.00 | 19,650.00 | 20,250.00 | 20,250.00 | 269,746 |
| 2026-09-16 | 19,730.00 | 19,940.00 | 19,130.00 | 19,790.00 | 19,790.00 | 176,380 |
| 2026-09-15 | 19,860.00 | 20,700.00 | 19,430.00 | 19,720.00 | 19,720.00 | 214,795 |
| 2026-09-14 | 20,100.00 | 21,650.00 | 19,600.00 | 20,050.00 | 20,050.00 | 522,511 |
| 2026-09-11 | 19,350.00 | 20,850.00 | 18,660.00 | 20,600.00 | 20,600.00 | 577,741 |
| 2026-09-10 | 20,400.00 | 20,500.00 | 19,300.00 | 19,360.00 | 19,360.00 | 648,651 |
| 2026-09-09 | 18,460.00 | 20,100.00 | 18,350.00 | 19,840.00 | 19,840.00 | 532,478 |
| 2026-09-08 | 18,800.00 | 18,940.00 | 18,090.00 | 18,090.00 | 18,090.00 | 193,884 |
| 2026-09-07 | 18,450.00 | 19,130.00 | 18,400.00 | 18,710.00 | 18,710.00 | 166,833 |
| 2026-09-04 | 17,890.00 | 18,080.00 | 17,550.00 | 18,060.00 | 18,060.00 | 89,074 |
| 2026-09-03 | 18,540.00 | 18,830.00 | 17,070.00 | 17,500.00 | 17,500.00 | 135,316 |
| 2026-09-02 | 18,150.00 | 18,700.00 | 18,140.00 | 18,180.00 | 18,180.00 | 75,258 |
| 2026-09-01 | 19,270.00 | 19,360.00 | 18,800.00 | 18,800.00 | 18,800.00 | 86,779 |
| 2026-08-31 | 18,840.00 | 19,590.00 | 18,250.00 | 19,350.00 | 19,350.00 | 158,407 |
| 2026-08-28 | 19,520.00 | 19,690.00 | 19,170.00 | 19,470.00 | 19,470.00 | 103,755 |
| 2026-08-27 | 19,570.00 | 19,800.00 | 18,910.00 | 19,320.00 | 19,320.00 | 227,297 |
| 2026-08-26 | 19,500.00 | 19,880.00 | 18,890.00 | 19,480.00 | 19,480.00 | 145,633 |
| 2026-08-25 | 17,130.00 | 19,770.00 | 16,920.00 | 19,680.00 | 19,680.00 | 464,647 |
| 2026-08-24 | 17,060.00 | 17,690.00 | 16,720.00 | 17,300.00 | 17,300.00 | 103,823 |
| 2026-08-21 | 18,580.00 | 18,590.00 | 17,110.00 | 17,250.00 | 17,250.00 | 215,661 |
| 2026-08-20 | 17,550.00 | 18,610.00 | 17,310.00 | 18,580.00 | 18,580.00 | 226,502 |
| 2026-08-19 | 16,570.00 | 18,250.00 | 16,410.00 | 17,300.00 | 17,300.00 | 489,471 |
| 2026-08-18 | 19,040.00 | 19,050.00 | 17,050.00 | 17,120.00 | 17,120.00 | 313,743 |
| 2026-08-14 | 19,800.00 | 19,840.00 | 18,770.00 | 19,350.00 | 19,350.00 | 228,517 |
| 2026-08-13 | 19,550.00 | 19,930.00 | 19,260.00 | 19,500.00 | 19,500.00 | 289,832 |
| 2026-08-12 | 17,410.00 | 19,800.00 | 17,000.00 | 19,330.00 | 19,330.00 | 539,839 |
| 2026-08-11 | 16,730.00 | 17,300.00 | 16,520.00 | 17,300.00 | 17,300.00 | 147,069 |
| 2026-08-10 | 15,820.00 | 16,930.00 | 15,610.00 | 16,800.00 | 16,800.00 | 142,479 |
| 2026-08-07 | 15,950.00 | 16,500.00 | 15,360.00 | 15,590.00 | 15,590.00 | 118,517 |
| 2026-08-06 | 16,130.00 | 16,730.00 | 15,510.00 | 15,920.00 | 15,920.00 | 123,332 |
| 2026-08-05 | 16,400.00 | 16,515.00 | 15,900.00 | 16,320.00 | 16,320.00 | 128,592 |
| 2026-08-04 | 15,420.00 | 15,930.00 | 15,050.00 | 15,900.00 | 15,900.00 | 156,465 |
| 2026-08-03 | 14,370.00 | 15,320.00 | 14,230.00 | 14,920.00 | 14,920.00 | 144,611 |
| 2026-07-31 | 12,880.00 | 14,950.00 | 12,870.00 | 14,650.00 | 14,650.00 | 384,869 |
| 2026-07-30 | 11,400.00 | 12,660.00 | 11,400.00 | 11,910.00 | 11,910.00 | 251,580 |
| 2026-07-29 | 13,720.00 | 14,150.00 | 11,300.00 | 12,370.00 | 12,370.00 | 358,104 |
| 2026-07-28 | 14,580.00 | 14,850.00 | 13,260.00 | 13,380.00 | 13,380.00 | 270,945 |
| 2026-07-27 | 15,080.00 | 15,450.00 | 13,850.00 | 15,290.00 | 15,290.00 | 149,406 |
| 2026-07-24 | 15,650.00 | 15,850.00 | 14,570.00 | 14,630.00 | 14,630.00 | 142,321 |
| 2026-07-23 | 15,030.00 | 15,710.00 | 14,860.00 | 15,710.00 | 15,710.00 | 166,969 |
| 2026-07-22 | 15,610.00 | 16,165.00 | 14,750.00 | 14,750.00 | 14,750.00 | 142,300 |
| 2026-07-21 | 14,000.00 | 14,840.00 | 13,990.00 | 14,720.00 | 14,720.00 | 130,845 |
| 2026-07-20 | 14,510.00 | 14,890.00 | 13,810.00 | 14,150.00 | 14,150.00 | 212,001 |
Page 1 of 21 · 1,225 trading daysOlder →
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.