Miwon Commerci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	171,100.00	171,100.00	168,600.00	169,000.00	162,798.08	637
2023-02-06	168,600.00	171,500.00	168,500.00	171,000.00	164,724.69	1,246
2023-02-03	171,300.00	175,000.00	168,600.00	170,100.00	163,857.71	4,029
2023-02-02	166,100.00	170,300.00	166,100.00	168,400.00	162,220.10	3,951
2023-02-01	165,800.00	166,400.00	165,400.00	166,000.00	159,908.18	2,144
2023-01-31	164,300.00	168,900.00	164,300.00	165,800.00	159,715.52	3,890
2023-01-30	164,500.00	164,500.00	163,300.00	164,300.00	158,270.56	1,780
2023-01-27	164,900.00	165,500.00	163,600.00	164,400.00	158,366.89	1,450
2023-01-26	165,000.00	165,600.00	163,000.00	164,900.00	158,848.54	2,171
2023-01-25	166,500.00	166,600.00	164,900.00	165,000.00	158,944.87	1,569
2023-01-20	166,500.00	166,500.00	164,500.00	166,500.00	160,389.83	2,012
2023-01-19	165,500.00	166,500.00	165,000.00	166,500.00	160,389.83	1,314
2023-01-18	167,000.00	167,000.00	164,500.00	165,000.00	158,944.87	1,865
2023-01-17	168,000.00	168,000.00	165,000.00	167,000.00	160,871.48	2,601
2023-01-16	168,000.00	168,500.00	166,000.00	168,000.00	161,834.78	2,015
2023-01-13	169,500.00	169,500.00	166,000.00	168,000.00	161,834.78	1,037
2023-01-12	165,500.00	169,000.00	165,500.00	169,000.00	162,798.08	1,752
2023-01-11	162,500.00	165,500.00	161,500.00	165,500.00	159,426.52	2,323
2023-01-10	160,500.00	163,000.00	160,500.00	161,000.00	155,091.66	2,213
2023-01-09	160,000.00	162,000.00	159,500.00	160,500.00	154,610.01	1,674
2023-01-06	159,500.00	161,000.00	159,000.00	159,000.00	153,165.06	2,392
2023-01-05	161,000.00	161,000.00	158,500.00	159,500.00	153,646.71	1,432
2023-01-04	162,000.00	162,000.00	157,000.00	161,000.00	155,091.66	2,590
2023-01-03	165,500.00	165,500.00	162,000.00	162,500.00	156,536.62	1,333
2023-01-02	166,000.00	166,000.00	161,000.00	165,500.00	159,426.52	3,046
2022-12-29	166,500.00	167,000.00	165,000.00	166,000.00	159,908.18	3,245
2022-12-28	168,500.00	168,500.00	164,500.00	166,500.00	160,389.83	1,486
2022-12-27	167,000.00	168,000.00	166,000.00	168,000.00	161,353.13	4,707
2022-12-26	167,000.00	167,500.00	165,500.00	167,000.00	160,392.69	2,446
2022-12-23	171,500.00	171,500.00	166,500.00	167,000.00	160,392.69	4,846
2022-12-22	173,000.00	173,000.00	171,000.00	172,000.00	165,194.87	1,243
2022-12-21	174,000.00	174,000.00	171,000.00	173,000.00	166,155.31	1,294
2022-12-20	174,000.00	174,000.00	172,500.00	174,000.00	167,115.74	2,384
2022-12-19	172,000.00	175,000.00	172,000.00	174,000.00	167,115.74	1,261
2022-12-16	170,500.00	172,000.00	170,000.00	172,000.00	165,194.87	1,165
2022-12-15	177,000.00	180,000.00	170,000.00	170,000.00	163,274.00	5,234
2022-12-14	169,000.00	169,500.00	168,000.00	168,500.00	161,833.35	1,501
2022-12-13	169,500.00	169,500.00	167,500.00	169,000.00	162,313.56	857
2022-12-12	171,000.00	172,000.00	169,000.00	169,000.00	162,313.56	654
2022-12-09	173,000.00	174,000.00	170,000.00	172,500.00	165,675.09	3,221
2022-12-08	172,500.00	174,000.00	172,500.00	173,000.00	166,155.31	1,361
2022-12-07	172,000.00	173,000.00	172,000.00	172,000.00	165,194.87	705
2022-12-06	174,000.00	174,000.00	171,500.00	171,500.00	164,714.65	494
2022-12-05	173,500.00	174,000.00	171,500.00	174,000.00	167,115.74	1,454
2022-12-02	174,000.00	174,000.00	171,000.00	174,000.00	167,115.74	1,529
2022-12-01	173,500.00	173,500.00	170,500.00	173,500.00	166,635.52	1,983
2022-11-30	173,500.00	175,000.00	172,000.00	172,000.00	165,194.87	2,009
2022-11-29	173,000.00	173,500.00	172,500.00	173,000.00	166,155.31	617
2022-11-28	172,000.00	172,500.00	171,500.00	172,500.00	165,675.09	1,517
2022-11-25	170,000.00	171,500.00	170,000.00	171,500.00	164,714.65	2,315
2022-11-24	169,000.00	170,000.00	169,000.00	170,000.00	163,274.00	1,116
2022-11-23	168,500.00	169,000.00	168,500.00	169,000.00	162,313.56	446
2022-11-22	167,000.00	169,000.00	166,500.00	168,500.00	161,833.35	1,985
2022-11-21	170,000.00	170,000.00	167,000.00	167,000.00	160,392.69	1,466
2022-11-18	171,000.00	171,000.00	168,000.00	170,000.00	163,274.00	1,473
2022-11-17	171,000.00	171,000.00	169,500.00	171,000.00	164,234.43	1,052
2022-11-16	173,000.00	173,000.00	170,000.00	171,000.00	164,234.43	2,177
2022-11-15	169,000.00	173,000.00	169,000.00	171,000.00	164,234.43	2,502
2022-11-14	168,000.00	168,500.00	168,000.00	168,000.00	161,353.13	1,646
2022-11-11	165,500.00	168,000.00	165,000.00	168,000.00	161,353.13	1,038

← NewerPage 16 of 21 · 1,227 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.