Miwon Commerci historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	169,100.00	169,200.00	167,100.00	167,100.00	162,879.86	1,047
2024-01-25	168,700.00	169,100.00	168,500.00	168,800.00	164,536.93	504
2024-01-24	169,200.00	169,800.00	168,500.00	168,500.00	164,244.50	986
2024-01-23	170,800.00	171,600.00	169,300.00	169,500.00	165,219.25	959
2024-01-22	170,900.00	172,100.00	170,800.00	170,800.00	166,486.42	1,532
2024-01-19	170,800.00	171,000.00	170,100.00	170,800.00	166,486.42	976
2024-01-18	169,800.00	170,500.00	169,800.00	170,100.00	165,804.10	622
2024-01-17	170,700.00	170,700.00	169,300.00	169,800.00	165,511.67	2,027
2024-01-16	169,700.00	170,700.00	169,700.00	170,600.00	166,291.47	771
2024-01-15	169,800.00	170,200.00	169,000.00	169,700.00	165,414.20	1,430
2024-01-12	169,400.00	169,900.00	169,400.00	169,700.00	165,414.20	1,108
2024-01-11	169,800.00	169,800.00	168,900.00	169,400.00	165,121.77	1,432
2024-01-10	170,300.00	170,400.00	169,000.00	169,100.00	164,829.35	1,778
2024-01-09	169,600.00	170,500.00	169,600.00	170,200.00	165,901.57	551
2024-01-08	170,100.00	170,600.00	169,600.00	169,600.00	165,316.72	1,996
2024-01-05	171,400.00	171,900.00	169,500.00	170,600.00	166,291.47	1,718
2024-01-04	172,400.00	172,700.00	169,900.00	171,400.00	167,071.26	1,543
2024-01-03	172,700.00	173,400.00	172,400.00	172,400.00	168,046.01	1,083
2024-01-02	170,500.00	172,700.00	170,400.00	172,400.00	168,046.01	1,151
2023-12-28	173,000.00	173,200.00	170,400.00	170,400.00	166,096.52	1,369
2023-12-27	171,600.00	172,400.00	169,900.00	172,200.00	167,851.06	842
2023-12-26	169,800.00	173,000.00	169,700.00	171,600.00	166,291.47	2,461
2023-12-22	168,500.00	170,200.00	167,700.00	169,400.00	164,159.53	1,616
2023-12-21	168,400.00	169,800.00	167,500.00	167,600.00	162,415.21	1,544
2023-12-20	167,200.00	168,400.00	167,100.00	168,400.00	163,190.46	1,319
2023-12-19	169,100.00	169,800.00	167,200.00	167,200.00	162,027.58	1,399
2023-12-18	169,500.00	169,800.00	167,100.00	169,100.00	163,868.81	1,240
2023-12-15	168,900.00	169,500.00	167,400.00	169,500.00	164,256.43	6,262
2023-12-14	169,900.00	170,000.00	168,800.00	168,900.00	163,674.99	914
2023-12-13	169,900.00	169,900.00	168,800.00	169,300.00	164,062.62	339
2023-12-12	169,000.00	171,200.00	168,900.00	169,000.00	163,771.90	1,856
2023-12-11	166,300.00	169,900.00	166,300.00	169,000.00	163,771.90	2,513
2023-12-08	165,300.00	166,400.00	165,300.00	165,400.00	160,283.27	2,929
2023-12-07	164,600.00	165,400.00	164,600.00	165,300.00	160,186.36	837
2023-12-06	164,500.00	165,000.00	164,500.00	164,500.00	159,411.11	940
2023-12-05	164,400.00	164,800.00	163,600.00	164,500.00	159,411.11	1,048
2023-12-04	164,500.00	165,000.00	163,700.00	164,400.00	159,314.20	820
2023-12-01	165,000.00	165,000.00	163,700.00	164,500.00	159,411.11	1,293
2023-11-30	165,300.00	165,300.00	163,200.00	165,000.00	159,895.64	1,943
2023-11-29	165,900.00	165,900.00	163,800.00	164,000.00	158,926.58	1,159
2023-11-28	163,900.00	166,300.00	163,300.00	165,900.00	160,767.80	1,735
2023-11-27	163,900.00	163,900.00	162,900.00	163,900.00	158,829.67	1,009
2023-11-24	163,300.00	163,900.00	162,900.00	163,900.00	158,829.67	931
2023-11-23	163,400.00	163,400.00	162,900.00	163,300.00	158,248.23	801
2023-11-22	163,400.00	163,700.00	163,000.00	163,400.00	158,345.14	769
2023-11-21	163,200.00	163,800.00	162,900.00	163,400.00	158,345.14	1,049
2023-11-20	163,300.00	163,300.00	162,300.00	163,200.00	158,151.33	983
2023-11-17	164,300.00	164,300.00	162,900.00	163,300.00	158,248.23	1,910
2023-11-16	163,900.00	165,900.00	162,700.00	164,400.00	159,314.20	1,769
2023-11-15	164,000.00	164,000.00	162,900.00	163,900.00	158,829.67	1,647
2023-11-14	163,800.00	163,900.00	163,000.00	163,900.00	158,829.67	968
2023-11-13	164,000.00	164,900.00	163,100.00	163,700.00	158,635.86	781
2023-11-10	165,000.00	165,000.00	163,000.00	164,000.00	158,926.58	1,498
2023-11-09	164,600.00	165,400.00	163,900.00	165,000.00	159,895.64	874
2023-11-08	165,100.00	165,100.00	163,700.00	164,600.00	159,508.02	1,027
2023-11-07	165,100.00	165,100.00	163,800.00	165,000.00	159,895.64	854
2023-11-06	165,800.00	167,500.00	164,200.00	165,200.00	160,089.46	1,751
2023-11-03	165,300.00	165,400.00	163,800.00	165,300.00	160,186.36	903
2023-11-02	164,700.00	166,000.00	162,800.00	165,400.00	160,283.27	3,281
2023-11-01	164,900.00	165,300.00	163,800.00	164,700.00	159,604.92	1,232

← NewerPage 12 of 21 · 1,226 trading daysOlder →

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.