Miwon Commerci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	165,100.00	165,500.00	163,600.00	164,900.00	159,798.74	2,073
2023-10-30	164,900.00	165,700.00	164,900.00	165,100.00	159,992.55	281
2023-10-27	164,800.00	165,800.00	164,000.00	164,900.00	159,798.74	1,742
2023-10-26	164,900.00	165,000.00	162,600.00	164,800.00	159,701.83	2,001
2023-10-25	162,700.00	165,000.00	162,600.00	164,900.00	159,798.74	1,206
2023-10-24	162,000.00	163,000.00	162,000.00	162,600.00	157,569.89	446
2023-10-23	162,700.00	163,000.00	161,400.00	162,000.00	156,988.45	1,055
2023-10-20	164,400.00	164,900.00	160,800.00	162,700.00	157,666.79	1,684
2023-10-19	164,900.00	164,900.00	163,000.00	164,400.00	159,314.20	1,669
2023-10-18	164,500.00	164,900.00	162,900.00	164,900.00	159,798.74	1,995
2023-10-17	163,400.00	165,000.00	162,300.00	164,200.00	159,120.39	1,745
2023-10-16	163,100.00	163,600.00	162,300.00	162,300.00	157,279.17	1,082
2023-10-13	163,000.00	163,700.00	162,900.00	163,000.00	157,957.51	179
2023-10-12	159,000.00	164,900.00	158,900.00	162,900.00	157,860.61	5,537
2023-10-11	160,200.00	160,200.00	157,400.00	158,500.00	153,596.72	693
2023-10-10	161,700.00	161,700.00	159,100.00	159,800.00	154,856.51	1,297
2023-10-06	160,500.00	161,200.00	159,500.00	161,200.00	156,213.20	298
2023-10-05	160,300.00	160,700.00	158,800.00	160,500.00	155,534.85	910
2023-10-04	161,100.00	162,800.00	155,600.00	160,200.00	155,244.13	8,097
2023-09-27	161,400.00	163,200.00	160,500.00	161,300.00	156,310.10	1,427
2023-09-26	161,400.00	163,400.00	160,100.00	161,500.00	156,503.92	2,343
2023-09-25	168,000.00	168,900.00	161,400.00	161,400.00	155,922.48	4,958
2023-09-22	172,500.00	172,500.00	165,700.00	168,000.00	162,298.49	7,708
2023-09-21	169,100.00	173,500.00	168,600.00	171,500.00	165,679.71	6,014
2023-09-20	165,100.00	168,900.00	165,000.00	168,500.00	162,781.52	1,844
2023-09-19	162,800.00	164,900.00	162,800.00	164,900.00	159,303.70	1,223
2023-09-18	162,300.00	163,000.00	162,200.00	162,700.00	157,178.36	1,362
2023-09-15	160,800.00	162,900.00	160,800.00	162,200.00	156,695.33	1,486
2023-09-14	160,200.00	161,000.00	160,000.00	160,800.00	155,342.84	1,330
2023-09-13	160,900.00	161,000.00	159,500.00	160,200.00	154,763.20	1,327
2023-09-12	161,100.00	161,300.00	159,300.00	160,900.00	155,439.45	994
2023-09-11	160,500.00	162,000.00	160,500.00	161,100.00	155,632.66	1,338
2023-09-08	160,000.00	161,300.00	160,000.00	160,500.00	155,053.02	1,380
2023-09-07	161,000.00	161,300.00	160,000.00	160,000.00	154,569.99	996
2023-09-06	162,600.00	162,600.00	159,300.00	161,000.00	155,536.05	3,281
2023-09-05	161,300.00	162,600.00	158,500.00	162,600.00	157,081.75	1,074
2023-09-04	163,600.00	164,100.00	161,600.00	162,300.00	156,791.93	1,243
2023-09-01	166,000.00	167,000.00	162,000.00	163,600.00	158,047.82	1,307
2023-08-31	161,200.00	166,000.00	161,200.00	166,000.00	160,366.37	1,394
2023-08-30	162,800.00	162,800.00	161,200.00	161,200.00	155,729.27	843
2023-08-29	161,400.00	162,000.00	160,300.00	161,400.00	155,922.48	901
2023-08-28	161,900.00	162,100.00	161,000.00	161,400.00	155,922.48	800
2023-08-25	161,600.00	162,300.00	161,600.00	161,900.00	156,405.51	262
2023-08-24	161,300.00	161,900.00	160,900.00	161,600.00	156,115.69	899
2023-08-23	162,200.00	162,200.00	161,300.00	161,300.00	155,825.87	525
2023-08-22	161,400.00	161,600.00	161,200.00	161,300.00	155,825.87	454
2023-08-21	160,800.00	162,700.00	160,800.00	161,200.00	155,729.27	357
2023-08-18	160,400.00	161,700.00	160,400.00	160,700.00	155,246.23	642
2023-08-17	161,900.00	161,900.00	157,100.00	160,400.00	154,956.42	1,072
2023-08-16	162,000.00	162,200.00	160,000.00	161,900.00	156,405.51	1,703
2023-08-14	161,400.00	162,000.00	155,400.00	162,000.00	156,502.12	3,116
2023-08-11	165,600.00	165,600.00	161,200.00	162,100.00	156,598.72	1,857
2023-08-10	166,200.00	166,500.00	164,000.00	164,000.00	158,434.24	2,065
2023-08-09	166,900.00	167,800.00	166,000.00	166,200.00	160,559.58	1,058
2023-08-08	166,400.00	168,500.00	165,700.00	166,900.00	161,235.82	1,599
2023-08-07	166,000.00	166,900.00	165,500.00	166,400.00	160,752.79	1,586
2023-08-04	166,900.00	166,900.00	165,100.00	166,000.00	160,366.37	837
2023-08-03	166,900.00	167,100.00	164,600.00	166,900.00	161,235.82	1,734
2023-08-02	167,100.00	167,100.00	164,600.00	166,800.00	161,139.22	1,904
2023-08-01	168,900.00	169,700.00	166,200.00	167,100.00	161,429.03	1,792

← NewerPage 13 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.