Miwon Commerci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	165,000.00	166,000.00	165,000.00	165,000.00	158,471.82	1,008
2022-11-09	167,000.00	167,000.00	165,000.00	165,000.00	158,471.82	1,153
2022-11-08	167,500.00	167,500.00	164,500.00	167,000.00	160,392.69	2,057
2022-11-07	167,500.00	167,500.00	164,500.00	167,500.00	160,872.91	1,676
2022-11-04	168,500.00	168,500.00	165,500.00	167,500.00	160,872.91	1,283
2022-11-03	168,500.00	168,500.00	164,500.00	168,500.00	161,833.35	1,377
2022-11-02	169,500.00	169,500.00	168,500.00	168,500.00	161,833.35	1,007
2022-11-01	169,500.00	171,000.00	169,500.00	169,500.00	162,793.78	353
2022-10-31	171,000.00	171,000.00	169,500.00	169,500.00	162,793.78	752
2022-10-28	170,000.00	170,500.00	170,000.00	170,500.00	163,754.22	892
2022-10-27	170,000.00	170,500.00	169,000.00	170,000.00	163,274.00	1,243
2022-10-26	170,000.00	170,000.00	168,500.00	170,000.00	163,274.00	1,288
2022-10-25	170,000.00	170,000.00	168,000.00	170,000.00	163,274.00	1,410
2022-10-24	170,500.00	171,500.00	169,500.00	170,000.00	163,274.00	1,171
2022-10-21	171,000.00	171,500.00	169,000.00	170,500.00	163,754.22	1,045
2022-10-20	170,500.00	171,000.00	169,000.00	170,500.00	163,754.22	926
2022-10-19	171,500.00	171,500.00	170,000.00	170,500.00	163,754.22	956
2022-10-18	171,500.00	171,500.00	169,500.00	171,000.00	164,234.43	1,756
2022-10-17	168,500.00	170,500.00	168,500.00	170,500.00	163,754.22	1,351
2022-10-14	168,500.00	171,000.00	167,500.00	169,000.00	162,313.56	1,073
2022-10-13	169,000.00	169,000.00	165,500.00	168,500.00	161,833.35	1,417
2022-10-12	167,000.00	168,500.00	164,500.00	168,500.00	161,833.35	1,474
2022-10-11	170,000.00	170,000.00	165,000.00	170,000.00	163,274.00	1,109
2022-10-07	169,500.00	171,000.00	166,500.00	169,500.00	162,793.78	583
2022-10-06	173,500.00	175,000.00	164,500.00	169,500.00	162,793.78	2,303
2022-10-05	170,000.00	175,000.00	170,000.00	173,500.00	166,635.52	2,324
2022-10-04	167,000.00	170,000.00	167,000.00	170,000.00	163,274.00	614
2022-09-30	170,500.00	170,500.00	167,000.00	167,000.00	160,392.69	1,739
2022-09-29	171,500.00	172,000.00	170,000.00	170,500.00	163,754.22	1,468
2022-09-28	172,000.00	174,000.00	170,000.00	171,500.00	164,234.43	1,801
2022-09-27	171,500.00	173,000.00	171,500.00	172,000.00	164,713.25	1,516
2022-09-26	175,500.00	175,500.00	170,500.00	171,500.00	164,234.43	1,702
2022-09-23	176,000.00	176,000.00	175,000.00	176,000.00	168,543.79	1,363
2022-09-22	176,500.00	177,000.00	175,000.00	176,500.00	169,022.61	1,702
2022-09-21	176,500.00	177,000.00	175,500.00	176,500.00	169,022.61	1,774
2022-09-20	175,000.00	177,500.00	175,000.00	176,500.00	169,022.61	1,652
2022-09-19	173,500.00	175,500.00	173,000.00	175,000.00	167,586.16	2,555
2022-09-16	173,500.00	173,500.00	172,500.00	173,500.00	166,149.71	1,512
2022-09-15	173,000.00	173,500.00	172,500.00	173,500.00	166,149.71	812
2022-09-14	172,500.00	173,500.00	170,000.00	173,500.00	166,149.71	2,246
2022-09-13	173,000.00	173,500.00	171,500.00	173,500.00	166,149.71	2,127
2022-09-08	174,500.00	174,500.00	170,000.00	174,500.00	167,107.34	1,989
2022-09-07	174,500.00	174,500.00	172,500.00	174,500.00	167,107.34	1,429
2022-09-06	174,500.00	174,500.00	173,000.00	174,500.00	167,107.34	1,199
2022-09-05	175,000.00	175,000.00	174,000.00	174,500.00	167,107.34	1,344
2022-09-02	175,500.00	175,500.00	174,500.00	175,000.00	167,586.16	1,262
2022-09-01	176,000.00	176,000.00	174,000.00	175,500.00	168,064.98	1,819
2022-08-31	176,500.00	176,500.00	175,500.00	176,000.00	168,543.79	1,324
2022-08-30	177,500.00	178,000.00	175,500.00	176,500.00	169,022.61	1,377
2022-08-29	179,000.00	179,000.00	177,000.00	177,500.00	169,980.25	982
2022-08-26	178,500.00	179,000.00	177,500.00	179,000.00	171,416.70	1,046
2022-08-25	179,500.00	179,500.00	178,500.00	178,500.00	170,937.88	1,011
2022-08-24	179,000.00	179,500.00	178,500.00	179,500.00	171,895.52	1,330
2022-08-23	180,000.00	180,000.00	178,000.00	179,000.00	171,416.70	1,352
2022-08-22	180,500.00	180,500.00	178,500.00	180,000.00	172,374.33	862
2022-08-19	180,500.00	180,500.00	179,500.00	180,500.00	172,853.15	3,099
2022-08-18	180,500.00	180,500.00	179,000.00	180,500.00	172,853.15	2,690
2022-08-17	180,500.00	180,500.00	179,500.00	180,500.00	172,853.15	1,768
2022-08-16	180,000.00	180,500.00	179,000.00	180,500.00	172,853.15	2,103
2022-08-12	179,500.00	180,500.00	179,000.00	180,000.00	172,374.33	3,136

← NewerPage 17 of 21 · 1,223 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.