Miwon Commerci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	179,000.00	180,500.00	178,000.00	179,500.00	171,895.52	2,008
2022-08-10	179,000.00	179,500.00	175,500.00	179,000.00	171,416.70	1,908
2022-08-09	179,500.00	180,000.00	178,500.00	179,000.00	171,416.70	1,243
2022-08-08	180,500.00	181,000.00	178,500.00	179,500.00	171,895.52	1,078
2022-08-05	178,000.00	180,500.00	177,000.00	180,500.00	172,853.15	1,949
2022-08-04	178,000.00	178,000.00	176,500.00	177,500.00	169,980.25	562
2022-08-03	177,500.00	178,500.00	177,000.00	177,500.00	169,980.25	2,811
2022-08-02	179,000.00	179,000.00	176,500.00	177,500.00	169,980.25	1,314
2022-08-01	180,500.00	180,500.00	179,000.00	179,000.00	171,416.70	1,441
2022-07-29	180,000.00	181,000.00	179,500.00	180,500.00	172,853.15	1,448
2022-07-28	180,500.00	180,500.00	178,500.00	180,000.00	172,374.33	1,469
2022-07-27	180,500.00	180,500.00	178,500.00	180,500.00	172,853.15	1,711
2022-07-26	180,500.00	180,500.00	178,500.00	180,500.00	172,853.15	1,812
2022-07-25	181,500.00	182,000.00	179,000.00	180,500.00	172,853.15	1,676
2022-07-22	181,000.00	182,500.00	181,000.00	181,500.00	173,810.79	731
2022-07-21	182,500.00	182,500.00	181,000.00	181,000.00	173,331.97	573
2022-07-20	181,500.00	183,500.00	180,000.00	181,000.00	173,331.97	1,031
2022-07-19	179,000.00	180,000.00	179,000.00	180,000.00	172,374.33	830
2022-07-18	179,000.00	179,000.00	177,500.00	179,000.00	171,416.70	489
2022-07-15	176,500.00	179,500.00	176,500.00	177,500.00	169,980.25	717
2022-07-14	176,500.00	177,000.00	176,000.00	176,500.00	169,022.61	1,326
2022-07-13	176,000.00	177,000.00	176,000.00	176,500.00	169,022.61	469
2022-07-12	176,000.00	177,000.00	176,000.00	176,000.00	168,543.79	1,487
2022-07-11	175,000.00	176,000.00	175,000.00	176,000.00	168,543.79	1,694
2022-07-08	175,500.00	176,000.00	172,000.00	175,000.00	167,586.16	2,097
2022-07-07	176,500.00	177,500.00	174,500.00	175,500.00	168,064.98	1,710
2022-07-06	178,500.00	178,500.00	174,500.00	176,500.00	169,022.61	2,235
2022-07-05	179,500.00	179,500.00	176,500.00	178,500.00	170,937.88	1,444
2022-07-04	179,500.00	181,500.00	178,000.00	179,000.00	171,416.70	1,783
2022-07-01	178,000.00	179,000.00	178,000.00	179,000.00	171,416.70	938
2022-06-30	176,500.00	179,000.00	176,500.00	178,000.00	170,459.06	1,428
2022-06-29	176,500.00	176,500.00	175,500.00	176,500.00	169,022.61	1,196
2022-06-28	176,500.00	177,000.00	175,500.00	176,500.00	168,543.79	2,241
2022-06-27	176,500.00	178,000.00	175,000.00	176,500.00	168,543.79	2,230
2022-06-24	176,000.00	177,000.00	174,500.00	176,500.00	168,543.79	1,428
2022-06-23	178,500.00	180,000.00	175,000.00	176,000.00	168,066.33	2,009
2022-06-22	182,500.00	182,500.00	178,500.00	178,500.00	170,453.64	1,240
2022-06-21	185,000.00	185,000.00	178,000.00	182,500.00	174,273.33	1,254
2022-06-20	182,500.00	184,500.00	178,500.00	181,500.00	173,318.40	978
2022-06-17	183,000.00	183,500.00	175,500.00	183,500.00	175,228.25	1,227
2022-06-16	179,000.00	186,000.00	179,000.00	183,000.00	174,750.79	2,708
2022-06-15	185,000.00	188,000.00	178,000.00	178,000.00	169,976.18	2,434
2022-06-14	185,500.00	190,000.00	185,000.00	185,000.00	176,660.63	6,425
2022-06-13	181,500.00	187,000.00	179,000.00	185,000.00	176,660.63	3,732
2022-06-10	181,000.00	182,000.00	180,000.00	182,000.00	173,795.87	1,484
2022-06-09	182,500.00	182,500.00	181,000.00	181,500.00	173,318.40	3,054
2022-06-08	181,500.00	181,500.00	180,000.00	181,000.00	172,840.94	2,418
2022-06-07	178,500.00	180,000.00	178,500.00	180,000.00	171,886.02	1,872
2022-06-03	176,000.00	180,000.00	175,500.00	178,000.00	169,976.18	1,932
2022-06-02	175,500.00	175,500.00	174,500.00	175,500.00	167,588.87	1,082
2022-05-31	174,500.00	175,000.00	174,000.00	175,000.00	167,111.41	1,459
2022-05-30	174,000.00	175,000.00	173,500.00	174,500.00	166,633.95	805
2022-05-27	173,000.00	174,000.00	171,500.00	173,000.00	165,201.56	940
2022-05-26	173,000.00	173,000.00	172,000.00	172,500.00	164,724.10	1,018
2022-05-25	174,500.00	174,500.00	172,500.00	172,500.00	164,724.10	617
2022-05-24	175,000.00	176,000.00	173,000.00	174,500.00	166,633.95	815
2022-05-23	175,000.00	175,500.00	174,000.00	175,000.00	167,111.41	815
2022-05-20	175,000.00	175,500.00	174,000.00	175,000.00	167,111.41	751
2022-05-19	175,000.00	175,000.00	170,000.00	175,000.00	167,111.41	1,107
2022-05-18	172,500.00	175,500.00	172,500.00	175,000.00	167,111.41	460

← NewerPage 18 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.