Miwon Commerci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 188,900.00 | 194,600.00 | 188,900.00 | 191,300.00 | 186,468.69 | 1,222 |
| 2024-04-24 | 189,500.00 | 192,500.00 | 183,200.00 | 188,800.00 | 184,031.82 | 2,625 |
| 2024-04-23 | 191,200.00 | 192,800.00 | 188,600.00 | 189,500.00 | 184,714.15 | 2,056 |
| 2024-04-22 | 192,600.00 | 198,000.00 | 190,200.00 | 191,100.00 | 186,273.74 | 2,337 |
| 2024-04-19 | 187,000.00 | 193,600.00 | 184,500.00 | 192,500.00 | 187,638.38 | 5,282 |
| 2024-04-18 | 186,000.00 | 187,400.00 | 182,700.00 | 187,000.00 | 182,277.28 | 1,933 |
| 2024-04-17 | 182,700.00 | 188,500.00 | 180,700.00 | 186,300.00 | 181,594.96 | 1,781 |
| 2024-04-16 | 189,900.00 | 189,900.00 | 176,000.00 | 182,700.00 | 178,085.88 | 3,188 |
| 2024-04-15 | 192,400.00 | 192,500.00 | 186,800.00 | 187,500.00 | 182,764.66 | 1,830 |
| 2024-04-12 | 188,000.00 | 195,900.00 | 188,000.00 | 192,400.00 | 187,540.91 | 4,939 |
| 2024-04-11 | 184,300.00 | 189,500.00 | 182,100.00 | 188,000.00 | 183,252.03 | 1,546 |
| 2024-04-09 | 185,000.00 | 185,300.00 | 181,700.00 | 184,300.00 | 179,645.47 | 1,839 |
| 2024-04-08 | 188,000.00 | 189,500.00 | 184,600.00 | 185,000.00 | 180,327.79 | 1,615 |
| 2024-04-05 | 182,500.00 | 189,800.00 | 182,500.00 | 188,000.00 | 183,252.03 | 4,812 |
| 2024-04-04 | 181,500.00 | 183,600.00 | 181,000.00 | 182,500.00 | 177,890.93 | 1,737 |
| 2024-04-03 | 183,700.00 | 184,700.00 | 180,500.00 | 181,500.00 | 176,916.19 | 1,216 |
| 2024-04-02 | 180,100.00 | 182,000.00 | 179,900.00 | 181,700.00 | 177,111.14 | 764 |
| 2024-04-01 | 179,400.00 | 180,200.00 | 177,000.00 | 179,900.00 | 175,356.60 | 664 |
| 2024-03-29 | 180,300.00 | 181,100.00 | 178,700.00 | 179,400.00 | 174,869.22 | 1,691 |
| 2024-03-28 | 180,000.00 | 182,900.00 | 178,300.00 | 180,200.00 | 175,649.02 | 1,839 |
| 2024-03-27 | 182,000.00 | 182,000.00 | 178,300.00 | 180,000.00 | 175,454.07 | 1,845 |
| 2024-03-26 | 179,900.00 | 182,900.00 | 179,400.00 | 182,000.00 | 177,403.56 | 1,155 |
| 2024-03-25 | 183,300.00 | 185,000.00 | 179,900.00 | 179,900.00 | 175,356.60 | 2,001 |
| 2024-03-22 | 181,200.00 | 185,000.00 | 180,800.00 | 183,300.00 | 178,670.73 | 2,219 |
| 2024-03-21 | 182,300.00 | 183,000.00 | 180,200.00 | 180,800.00 | 176,233.87 | 2,321 |
| 2024-03-20 | 182,500.00 | 183,900.00 | 178,600.00 | 182,300.00 | 177,695.98 | 2,529 |
| 2024-03-19 | 180,000.00 | 182,500.00 | 179,500.00 | 181,400.00 | 176,818.71 | 2,916 |
| 2024-03-18 | 179,800.00 | 183,200.00 | 177,800.00 | 179,500.00 | 174,966.70 | 2,742 |
| 2024-03-15 | 175,000.00 | 179,000.00 | 174,700.00 | 178,800.00 | 174,284.38 | 3,313 |
| 2024-03-14 | 171,100.00 | 175,000.00 | 171,100.00 | 174,700.00 | 170,287.92 | 4,867 |
| 2024-03-13 | 170,500.00 | 171,400.00 | 170,000.00 | 171,100.00 | 166,778.84 | 3,326 |
| 2024-03-12 | 170,500.00 | 170,800.00 | 169,500.00 | 170,500.00 | 166,193.99 | 1,275 |
| 2024-03-11 | 170,400.00 | 171,700.00 | 169,300.00 | 169,500.00 | 165,219.25 | 1,369 |
| 2024-03-08 | 170,200.00 | 171,500.00 | 169,600.00 | 170,400.00 | 166,096.52 | 1,212 |
| 2024-03-07 | 171,900.00 | 171,900.00 | 169,100.00 | 170,200.00 | 165,901.57 | 1,177 |
| 2024-03-06 | 172,200.00 | 172,200.00 | 168,000.00 | 172,000.00 | 167,656.11 | 2,006 |
| 2024-03-05 | 168,000.00 | 173,500.00 | 168,000.00 | 170,500.00 | 166,193.99 | 2,610 |
| 2024-03-04 | 163,800.00 | 172,000.00 | 163,800.00 | 168,100.00 | 163,854.61 | 6,663 |
| 2024-02-29 | 165,800.00 | 166,600.00 | 164,500.00 | 164,500.00 | 160,345.52 | 965 |
| 2024-02-28 | 166,300.00 | 166,800.00 | 165,800.00 | 165,800.00 | 161,612.69 | 967 |
| 2024-02-27 | 167,700.00 | 167,700.00 | 165,700.00 | 166,200.00 | 162,002.59 | 1,227 |
| 2024-02-26 | 167,200.00 | 167,800.00 | 165,900.00 | 166,900.00 | 162,684.91 | 1,421 |
| 2024-02-23 | 167,000.00 | 167,000.00 | 166,300.00 | 167,000.00 | 162,782.39 | 1,501 |
| 2024-02-22 | 167,000.00 | 167,900.00 | 166,700.00 | 167,000.00 | 162,782.39 | 1,148 |
| 2024-02-21 | 167,100.00 | 167,500.00 | 166,600.00 | 167,000.00 | 162,782.39 | 964 |
| 2024-02-20 | 166,600.00 | 168,400.00 | 166,600.00 | 167,100.00 | 162,879.86 | 1,071 |
| 2024-02-19 | 166,700.00 | 167,500.00 | 166,300.00 | 166,600.00 | 162,392.49 | 1,894 |
| 2024-02-16 | 166,600.00 | 166,800.00 | 166,100.00 | 166,700.00 | 162,489.96 | 999 |
| 2024-02-15 | 166,900.00 | 167,100.00 | 166,300.00 | 166,600.00 | 162,392.49 | 767 |
| 2024-02-14 | 167,000.00 | 167,000.00 | 165,900.00 | 166,900.00 | 162,684.91 | 1,416 |
| 2024-02-13 | 164,000.00 | 167,900.00 | 163,700.00 | 167,000.00 | 162,782.39 | 3,258 |
| 2024-02-08 | 163,900.00 | 164,000.00 | 162,900.00 | 164,000.00 | 159,858.15 | 1,336 |
| 2024-02-07 | 165,100.00 | 165,900.00 | 163,800.00 | 163,900.00 | 159,760.68 | 1,293 |
| 2024-02-06 | 165,800.00 | 165,800.00 | 163,800.00 | 165,100.00 | 160,930.37 | 1,538 |
| 2024-02-05 | 166,800.00 | 167,300.00 | 165,400.00 | 165,800.00 | 161,612.69 | 1,218 |
| 2024-02-02 | 167,300.00 | 167,600.00 | 166,200.00 | 166,800.00 | 162,587.44 | 1,235 |
| 2024-02-01 | 167,400.00 | 167,800.00 | 165,500.00 | 167,300.00 | 163,074.81 | 1,561 |
| 2024-01-31 | 167,300.00 | 167,500.00 | 165,300.00 | 167,400.00 | 163,172.28 | 727 |
| 2024-01-30 | 167,400.00 | 168,400.00 | 165,000.00 | 167,300.00 | 163,074.81 | 1,378 |
| 2024-01-29 | 167,200.00 | 168,400.00 | 166,000.00 | 167,400.00 | 163,172.28 | 1,291 |
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.