Miwon Commerci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 207,500.00 | 208,500.00 | 206,500.00 | 208,500.00 | 203,741.12 | 867 |
| 2024-07-23 | 208,000.00 | 210,000.00 | 206,000.00 | 207,500.00 | 202,763.94 | 1,115 |
| 2024-07-22 | 208,500.00 | 209,500.00 | 206,000.00 | 208,000.00 | 203,252.53 | 1,077 |
| 2024-07-19 | 207,000.00 | 208,500.00 | 205,000.00 | 208,500.00 | 203,741.12 | 1,349 |
| 2024-07-18 | 209,000.00 | 211,000.00 | 207,000.00 | 207,000.00 | 202,275.35 | 1,020 |
| 2024-07-17 | 209,500.00 | 210,000.00 | 207,500.00 | 209,000.00 | 204,229.70 | 1,131 |
| 2024-07-16 | 211,000.00 | 212,000.00 | 207,000.00 | 209,500.00 | 204,718.29 | 1,318 |
| 2024-07-15 | 210,000.00 | 212,000.00 | 209,000.00 | 211,000.00 | 206,184.05 | 974 |
| 2024-07-12 | 210,500.00 | 213,500.00 | 209,000.00 | 210,000.00 | 205,206.88 | 935 |
| 2024-07-11 | 205,000.00 | 212,000.00 | 205,000.00 | 210,500.00 | 205,695.47 | 2,229 |
| 2024-07-10 | 205,000.00 | 205,500.00 | 204,000.00 | 205,000.00 | 200,321.00 | 770 |
| 2024-07-09 | 205,000.00 | 206,000.00 | 203,500.00 | 205,000.00 | 200,321.00 | 983 |
| 2024-07-08 | 206,000.00 | 206,500.00 | 204,500.00 | 204,500.00 | 199,832.41 | 1,114 |
| 2024-07-05 | 207,500.00 | 211,000.00 | 205,000.00 | 206,000.00 | 201,298.18 | 1,657 |
| 2024-07-04 | 208,000.00 | 208,500.00 | 203,500.00 | 207,000.00 | 202,275.35 | 2,066 |
| 2024-07-03 | 207,000.00 | 210,000.00 | 202,000.00 | 208,000.00 | 203,252.53 | 2,317 |
| 2024-07-02 | 210,500.00 | 212,500.00 | 201,000.00 | 207,000.00 | 202,275.35 | 2,791 |
| 2024-07-01 | 203,500.00 | 214,000.00 | 203,500.00 | 210,500.00 | 205,695.47 | 5,169 |
| 2024-06-28 | 203,000.00 | 204,000.00 | 199,800.00 | 203,500.00 | 198,855.24 | 3,953 |
| 2024-06-27 | 201,500.00 | 204,000.00 | 200,500.00 | 203,000.00 | 198,366.65 | 1,835 |
| 2024-06-26 | 199,100.00 | 201,000.00 | 199,100.00 | 201,000.00 | 195,923.71 | 1,121 |
| 2024-06-25 | 198,000.00 | 199,000.00 | 196,000.00 | 199,000.00 | 193,974.22 | 1,662 |
| 2024-06-24 | 199,400.00 | 199,500.00 | 194,600.00 | 198,000.00 | 192,999.48 | 2,490 |
| 2024-06-21 | 202,500.00 | 203,000.00 | 199,400.00 | 199,400.00 | 194,364.12 | 2,482 |
| 2024-06-20 | 202,000.00 | 202,500.00 | 199,200.00 | 202,500.00 | 197,385.83 | 1,505 |
| 2024-06-19 | 204,500.00 | 206,500.00 | 199,700.00 | 201,500.00 | 196,411.08 | 1,516 |
| 2024-06-18 | 201,500.00 | 202,500.00 | 201,000.00 | 202,500.00 | 197,385.83 | 916 |
| 2024-06-17 | 201,000.00 | 204,000.00 | 201,000.00 | 201,000.00 | 195,923.71 | 4,616 |
| 2024-06-14 | 202,000.00 | 206,000.00 | 200,500.00 | 202,000.00 | 196,898.46 | 1,629 |
| 2024-06-13 | 204,000.00 | 204,000.00 | 200,500.00 | 200,500.00 | 195,436.34 | 786 |
| 2024-06-12 | 202,500.00 | 204,000.00 | 200,000.00 | 202,500.00 | 197,385.83 | 976 |
| 2024-06-11 | 209,000.00 | 209,000.00 | 202,000.00 | 202,500.00 | 197,385.83 | 1,386 |
| 2024-06-10 | 201,500.00 | 209,500.00 | 199,700.00 | 208,500.00 | 203,234.30 | 3,725 |
| 2024-06-07 | 205,000.00 | 205,000.00 | 198,600.00 | 201,500.00 | 196,411.08 | 807 |
| 2024-06-05 | 199,100.00 | 202,500.00 | 198,700.00 | 201,500.00 | 196,411.08 | 1,263 |
| 2024-06-04 | 201,500.00 | 202,500.00 | 199,100.00 | 199,100.00 | 194,071.70 | 1,533 |
| 2024-06-03 | 201,500.00 | 202,000.00 | 198,400.00 | 201,500.00 | 196,411.08 | 3,706 |
| 2024-05-31 | 199,600.00 | 201,500.00 | 194,300.00 | 201,500.00 | 196,411.08 | 2,809 |
| 2024-05-30 | 205,500.00 | 209,500.00 | 198,200.00 | 199,600.00 | 194,559.07 | 2,373 |
| 2024-05-29 | 197,200.00 | 205,000.00 | 195,000.00 | 199,200.00 | 194,169.17 | 4,430 |
| 2024-05-28 | 198,200.00 | 198,300.00 | 193,900.00 | 197,000.00 | 192,024.73 | 847 |
| 2024-05-27 | 191,800.00 | 197,000.00 | 191,000.00 | 196,800.00 | 191,829.78 | 2,275 |
| 2024-05-24 | 197,200.00 | 197,200.00 | 191,600.00 | 192,500.00 | 187,638.38 | 3,945 |
| 2024-05-23 | 197,300.00 | 197,800.00 | 194,500.00 | 195,500.00 | 190,562.61 | 1,857 |
| 2024-05-22 | 194,000.00 | 197,500.00 | 194,000.00 | 194,500.00 | 189,587.87 | 1,946 |
| 2024-05-21 | 195,800.00 | 195,800.00 | 190,800.00 | 194,000.00 | 189,100.50 | 2,283 |
| 2024-05-20 | 192,500.00 | 198,100.00 | 192,500.00 | 194,100.00 | 189,197.97 | 3,276 |
| 2024-05-17 | 193,600.00 | 195,700.00 | 189,100.00 | 192,400.00 | 187,540.91 | 3,626 |
| 2024-05-16 | 210,000.00 | 210,000.00 | 193,500.00 | 193,600.00 | 188,710.60 | 15,769 |
| 2024-05-14 | 214,500.00 | 214,500.00 | 209,000.00 | 213,000.00 | 207,620.65 | 2,943 |
| 2024-05-13 | 214,000.00 | 214,500.00 | 208,000.00 | 210,000.00 | 204,696.41 | 3,880 |
| 2024-05-10 | 204,000.00 | 216,000.00 | 204,000.00 | 210,000.00 | 204,696.41 | 7,974 |
| 2024-05-09 | 206,500.00 | 209,000.00 | 203,000.00 | 204,000.00 | 198,847.95 | 2,346 |
| 2024-05-08 | 208,000.00 | 209,500.00 | 200,000.00 | 206,500.00 | 201,284.81 | 4,201 |
| 2024-05-07 | 197,000.00 | 208,500.00 | 196,000.00 | 208,000.00 | 202,746.92 | 12,688 |
| 2024-05-03 | 192,000.00 | 198,400.00 | 192,000.00 | 197,000.00 | 192,024.73 | 2,048 |
| 2024-05-02 | 197,800.00 | 198,000.00 | 191,600.00 | 192,000.00 | 187,151.01 | 3,712 |
| 2024-04-30 | 198,600.00 | 199,900.00 | 193,900.00 | 194,600.00 | 189,685.34 | 2,575 |
| 2024-04-29 | 194,000.00 | 198,400.00 | 193,100.00 | 198,300.00 | 193,291.90 | 8,098 |
| 2024-04-26 | 193,000.00 | 193,800.00 | 188,900.00 | 193,800.00 | 188,905.55 | 3,958 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,400.0000 KRW |
| 2025-09-29 | 500.0000 KRW |
| 2025-06-27 | 500.0000 KRW |
| 2024-12-27 | 1,000.0000 KRW |
| 2024-09-27 | 500.0000 KRW |
| 2024-06-27 | 500.0000 KRW |
| 2023-12-27 | 1,000.0000 KRW |
| 2023-09-26 | 500.0000 KRW |
| 2023-06-29 | 500.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2022-09-29 | 500.0000 KRW |
| 2022-06-29 | 500.0000 KRW |
| 2021-12-29 | 500.0000 KRW |
| 2021-09-29 | 5,200.0000 KRW |
| 2021-06-29 | 300.0000 KRW |
| 2020-12-29 | 250.0000 KRW |
| 2020-09-28 | 230.0000 KRW |
| 2020-06-29 | 220.0000 KRW |
| 2020-03-30 | 1,000.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
| 2019-09-27 | 150.0000 KRW |
| 2019-06-27 | 150.0000 KRW |
| 2019-03-28 | 1,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.