Miwon Commerci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	166,100.00	170,000.00	166,100.00	168,600.00	162,878.13	2,443
2023-07-28	164,800.00	172,100.00	164,300.00	166,000.00	160,366.37	1,685
2023-07-27	165,000.00	166,200.00	163,000.00	164,500.00	158,917.27	2,012
2023-07-26	166,800.00	168,400.00	163,700.00	165,000.00	159,400.30	3,282
2023-07-25	166,600.00	167,300.00	165,600.00	166,800.00	161,139.22	1,551
2023-07-24	167,400.00	167,900.00	165,500.00	166,500.00	160,849.40	1,886
2023-07-21	167,000.00	167,800.00	165,200.00	167,400.00	161,718.85	1,863
2023-07-20	166,000.00	167,400.00	162,900.00	167,000.00	161,332.43	2,196
2023-07-19	167,000.00	167,600.00	165,900.00	165,900.00	160,269.76	2,293
2023-07-18	170,700.00	172,700.00	166,900.00	167,000.00	161,332.43	2,880
2023-07-17	172,800.00	174,000.00	170,000.00	170,600.00	164,810.25	1,856
2023-07-14	168,500.00	172,900.00	167,300.00	172,800.00	166,935.59	1,313
2023-07-13	170,000.00	171,000.00	168,000.00	169,300.00	163,554.37	925
2023-07-12	168,500.00	168,500.00	166,200.00	166,200.00	160,559.58	888
2023-07-11	168,800.00	170,000.00	167,800.00	168,500.00	162,781.52	217
2023-07-10	171,000.00	171,000.00	168,600.00	168,800.00	163,071.34	327
2023-07-07	170,800.00	173,000.00	169,100.00	171,300.00	165,486.50	691
2023-07-06	169,200.00	172,100.00	169,100.00	172,100.00	166,259.35	616
2023-07-05	170,000.00	172,100.00	168,500.00	169,300.00	163,554.37	487
2023-07-04	169,500.00	170,200.00	168,100.00	170,200.00	164,423.83	592
2023-07-03	176,900.00	177,000.00	168,500.00	168,500.00	162,781.52	1,506
2023-06-30	176,100.00	180,000.00	176,000.00	176,200.00	170,220.20	4,430
2023-06-29	175,100.00	177,000.00	175,000.00	176,000.00	170,026.99	2,147
2023-06-28	175,000.00	175,300.00	174,400.00	175,000.00	168,577.90	3,264
2023-06-27	173,900.00	179,000.00	173,400.00	174,800.00	168,385.24	3,361
2023-06-26	173,800.00	174,000.00	173,700.00	173,900.00	167,518.26	1,239
2023-06-23	175,000.00	175,000.00	173,700.00	173,700.00	167,325.60	1,360
2023-06-22	172,600.00	173,900.00	172,600.00	173,700.00	167,325.60	1,316
2023-06-21	172,400.00	174,800.00	172,000.00	172,400.00	166,073.31	3,977
2023-06-20	169,200.00	172,900.00	169,100.00	172,000.00	165,687.99	2,432
2023-06-19	168,600.00	173,400.00	167,500.00	169,000.00	162,798.08	1,831
2023-06-16	166,000.00	168,600.00	165,900.00	167,400.00	161,256.80	1,196
2023-06-15	165,500.00	166,000.00	164,900.00	165,900.00	159,811.85	1,376
2023-06-14	164,300.00	164,900.00	164,200.00	164,900.00	158,848.54	825
2023-06-13	163,900.00	164,800.00	163,800.00	164,200.00	158,174.23	1,237
2023-06-12	164,100.00	165,500.00	163,800.00	163,800.00	157,788.91	1,661
2023-06-09	166,400.00	166,900.00	163,700.00	163,800.00	157,788.91	2,467
2023-06-08	166,600.00	166,700.00	165,300.00	166,400.00	160,293.50	1,116
2023-06-07	168,100.00	168,100.00	166,100.00	166,600.00	160,486.16	998
2023-06-05	168,400.00	168,400.00	167,700.00	168,200.00	162,027.44	1,178
2023-06-02	168,800.00	168,800.00	168,000.00	168,100.00	161,931.11	678
2023-06-01	167,700.00	168,000.00	167,100.00	168,000.00	161,834.78	587
2023-05-31	167,700.00	167,800.00	166,700.00	166,700.00	160,582.49	781
2023-05-30	166,800.00	167,000.00	165,700.00	166,700.00	160,582.49	922
2023-05-26	168,700.00	169,000.00	164,100.00	165,600.00	159,522.85	3,050
2023-05-25	168,100.00	168,700.00	168,100.00	168,700.00	162,509.09	972
2023-05-24	167,700.00	168,200.00	165,600.00	168,100.00	161,931.11	2,023
2023-05-23	167,500.00	170,000.00	167,500.00	167,600.00	161,449.46	2,333
2023-05-22	168,700.00	168,700.00	165,600.00	167,400.00	161,256.80	2,641
2023-05-19	162,300.00	167,300.00	162,300.00	165,500.00	159,426.52	2,375
2023-05-18	162,200.00	162,700.00	161,500.00	162,300.00	156,343.96	1,084
2023-05-17	163,200.00	163,700.00	162,200.00	162,200.00	156,247.63	1,028
2023-05-16	163,100.00	163,400.00	161,500.00	163,200.00	157,210.93	1,878
2023-05-15	162,500.00	163,100.00	161,000.00	163,100.00	157,114.60	2,220
2023-05-12	163,000.00	164,000.00	162,000.00	162,500.00	156,536.62	1,620
2023-05-11	162,000.00	163,000.00	161,500.00	163,000.00	157,018.27	1,684
2023-05-10	164,000.00	164,000.00	161,300.00	162,000.00	156,054.97	2,081
2023-05-09	166,900.00	166,900.00	160,400.00	164,400.00	158,366.89	2,981
2023-05-08	168,000.00	168,000.00	166,500.00	167,000.00	160,871.48	1,724
2023-05-04	168,100.00	169,000.00	167,500.00	168,000.00	161,834.78	1,072

← NewerPage 14 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.