Miwon Commerci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	168,000.00	168,000.00	167,500.00	167,900.00	161,738.45	1,075
2023-05-02	168,800.00	168,800.00	167,000.00	167,500.00	161,353.13	3,819
2023-04-28	169,800.00	169,800.00	168,300.00	169,000.00	162,798.08	732
2023-04-27	169,800.00	169,800.00	168,800.00	169,800.00	163,568.72	327
2023-04-26	170,100.00	171,100.00	169,300.00	169,800.00	163,568.72	2,580
2023-04-25	169,900.00	170,100.00	169,300.00	170,000.00	163,761.38	848
2023-04-24	169,800.00	170,000.00	169,600.00	169,900.00	163,665.05	701
2023-04-21	169,100.00	170,200.00	169,100.00	169,800.00	163,568.72	792
2023-04-20	168,900.00	169,300.00	168,000.00	169,100.00	162,894.41	813
2023-04-19	169,200.00	169,900.00	168,900.00	168,900.00	162,701.75	978
2023-04-18	169,600.00	170,400.00	169,000.00	169,200.00	162,990.74	924
2023-04-17	170,400.00	170,400.00	169,000.00	169,600.00	163,376.06	835
2023-04-14	170,400.00	170,600.00	169,000.00	170,400.00	164,146.71	2,081
2023-04-13	170,500.00	171,200.00	170,000.00	170,400.00	164,146.71	802
2023-04-12	170,100.00	171,000.00	170,100.00	170,400.00	164,146.71	935
2023-04-11	169,800.00	170,400.00	168,800.00	170,100.00	163,857.71	1,479
2023-04-10	170,800.00	171,600.00	168,100.00	169,700.00	163,472.39	1,354
2023-04-07	171,800.00	172,100.00	170,400.00	170,800.00	164,532.03	841
2023-04-06	171,900.00	171,900.00	171,000.00	171,800.00	165,495.33	995
2023-04-05	172,500.00	172,500.00	171,000.00	171,900.00	165,591.66	873
2023-04-04	170,600.00	171,100.00	169,500.00	171,000.00	164,724.69	1,131
2023-04-03	170,400.00	171,800.00	169,600.00	170,600.00	164,339.37	826
2023-03-31	169,900.00	171,400.00	169,800.00	170,400.00	164,146.71	723
2023-03-30	168,600.00	170,500.00	168,500.00	169,800.00	163,568.72	1,193
2023-03-29	168,000.00	169,400.00	168,000.00	168,500.00	162,316.43	787
2023-03-28	171,900.00	171,900.00	168,000.00	168,000.00	161,834.78	3,681
2023-03-27	174,000.00	174,900.00	171,600.00	171,900.00	165,591.66	1,372
2023-03-24	174,000.00	175,000.00	172,800.00	174,900.00	168,481.57	782
2023-03-23	174,600.00	174,900.00	173,700.00	174,700.00	168,288.91	683
2023-03-22	175,800.00	175,800.00	174,200.00	174,900.00	168,481.57	880
2023-03-21	174,700.00	175,900.00	174,000.00	175,800.00	169,348.54	932
2023-03-20	171,600.00	175,200.00	169,600.00	174,900.00	168,481.57	1,954
2023-03-17	171,000.00	171,900.00	169,200.00	171,800.00	165,495.33	1,527
2023-03-16	174,300.00	174,300.00	171,000.00	171,000.00	164,724.69	1,630
2023-03-15	174,900.00	174,900.00	173,000.00	174,300.00	167,903.58	916
2023-03-14	175,900.00	175,900.00	171,600.00	174,900.00	168,481.57	1,520
2023-03-13	175,900.00	176,800.00	173,000.00	175,900.00	169,444.87	1,075
2023-03-10	176,400.00	176,400.00	174,000.00	175,900.00	169,444.87	1,438
2023-03-09	180,800.00	180,800.00	175,500.00	177,100.00	170,600.83	3,231
2023-03-08	180,900.00	180,900.00	177,700.00	180,800.00	174,165.05	1,975
2023-03-07	182,000.00	182,000.00	180,000.00	181,000.00	174,357.71	1,581
2023-03-06	182,000.00	184,800.00	179,300.00	182,000.00	175,321.01	1,895
2023-03-03	181,000.00	182,000.00	178,400.00	182,000.00	175,321.01	1,294
2023-03-02	180,100.00	180,500.00	178,200.00	179,900.00	173,298.08	1,279
2023-02-28	181,100.00	181,900.00	177,100.00	179,300.00	172,720.10	2,811
2023-02-27	182,600.00	185,000.00	178,300.00	181,200.00	174,550.37	1,866
2023-02-24	183,300.00	184,000.00	181,500.00	182,500.00	175,802.66	1,960
2023-02-23	181,800.00	182,700.00	178,000.00	182,600.00	175,898.99	2,694
2023-02-22	179,800.00	183,000.00	179,800.00	181,700.00	175,032.02	1,716
2023-02-21	176,100.00	179,900.00	176,100.00	179,800.00	173,201.75	1,699
2023-02-20	174,700.00	177,000.00	174,400.00	176,000.00	169,541.20	1,241
2023-02-17	173,800.00	174,800.00	173,100.00	174,400.00	167,999.91	2,068
2023-02-16	174,700.00	174,700.00	172,400.00	173,800.00	167,421.93	3,042
2023-02-15	172,500.00	174,400.00	172,500.00	173,600.00	167,229.27	1,406
2023-02-14	170,000.00	172,600.00	170,000.00	172,500.00	166,169.64	1,051
2023-02-13	170,200.00	170,500.00	169,500.00	170,000.00	163,761.38	416
2023-02-10	169,400.00	172,600.00	169,200.00	169,500.00	163,279.73	1,308
2023-02-09	167,000.00	170,700.00	167,000.00	169,200.00	162,990.74	1,448
2023-02-08	169,000.00	174,900.00	167,600.00	168,000.00	161,834.78	1,071
2023-02-07	171,100.00	171,100.00	168,600.00	169,000.00	162,798.08	637

← NewerPage 15 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.