Miwon Commerci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	169,000.00	177,000.00	169,000.00	172,500.00	164,724.10	2,190
2022-05-16	163,000.00	167,500.00	163,000.00	167,000.00	159,472.03	1,197
2022-05-13	162,000.00	162,000.00	158,500.00	160,000.00	152,787.57	1,730
2022-05-12	161,000.00	162,000.00	157,500.00	157,500.00	150,400.27	1,279
2022-05-11	158,000.00	161,000.00	158,000.00	161,000.00	153,742.50	787
2022-05-10	160,000.00	161,000.00	155,000.00	158,000.00	150,877.73	4,829
2022-05-09	166,500.00	166,500.00	159,000.00	160,000.00	152,787.57	7,485
2022-05-06	169,000.00	169,000.00	167,000.00	167,000.00	159,472.03	1,442
2022-05-04	169,000.00	169,500.00	168,500.00	169,000.00	161,381.88	1,095
2022-05-03	170,500.00	170,500.00	168,000.00	168,500.00	160,904.41	2,295
2022-05-02	171,500.00	171,500.00	169,000.00	169,500.00	161,859.34	2,359
2022-04-29	171,000.00	172,500.00	170,000.00	171,500.00	163,769.18	930
2022-04-28	171,000.00	171,000.00	167,500.00	170,000.00	162,336.80	2,877
2022-04-27	173,000.00	173,000.00	170,500.00	172,000.00	164,246.64	2,239
2022-04-26	173,500.00	174,500.00	173,000.00	173,500.00	165,679.03	1,026
2022-04-25	176,000.00	176,000.00	172,500.00	173,500.00	165,679.03	2,557
2022-04-22	176,500.00	177,000.00	175,500.00	176,000.00	168,066.33	1,042
2022-04-21	175,500.00	177,000.00	175,500.00	177,000.00	169,021.25	1,730
2022-04-20	175,500.00	177,000.00	175,500.00	175,500.00	167,588.87	871
2022-04-19	175,000.00	176,500.00	174,500.00	175,500.00	167,588.87	1,264
2022-04-18	175,000.00	177,000.00	173,000.00	175,000.00	167,111.41	2,974
2022-04-15	175,500.00	176,500.00	174,000.00	175,000.00	167,111.41	3,820
2022-04-14	177,500.00	177,500.00	175,000.00	175,500.00	167,588.87	1,572
2022-04-13	174,000.00	177,500.00	174,000.00	177,500.00	169,498.72	1,512
2022-04-12	176,000.00	176,000.00	174,000.00	174,500.00	166,633.95	1,564
2022-04-11	179,500.00	180,500.00	177,000.00	178,000.00	169,976.18	1,997
2022-04-08	180,000.00	180,000.00	178,500.00	179,500.00	171,408.56	567
2022-04-07	179,000.00	181,500.00	177,500.00	181,000.00	172,840.94	2,906
2022-04-06	180,000.00	180,500.00	178,000.00	179,000.00	170,931.10	1,872
2022-04-05	176,500.00	180,000.00	175,500.00	180,000.00	171,886.02	2,230
2022-04-04	176,500.00	177,500.00	175,500.00	176,500.00	168,543.79	2,567
2022-04-01	176,000.00	177,500.00	175,500.00	176,500.00	168,543.79	2,081
2022-03-31	175,500.00	177,500.00	175,000.00	176,000.00	168,066.33	2,656
2022-03-30	175,500.00	178,000.00	174,500.00	175,500.00	167,588.87	2,374
2022-03-29	172,000.00	174,500.00	172,000.00	174,500.00	166,633.95	2,260
2022-03-28	175,000.00	175,000.00	172,000.00	172,000.00	164,246.64	2,597
2022-03-25	175,500.00	175,500.00	174,000.00	175,000.00	167,111.41	961
2022-03-24	175,500.00	176,000.00	173,000.00	175,000.00	167,111.41	955
2022-03-23	176,000.00	177,000.00	175,000.00	176,000.00	168,066.33	807
2022-03-22	175,500.00	178,000.00	173,500.00	176,000.00	168,066.33	2,185
2022-03-21	176,000.00	176,500.00	174,000.00	175,500.00	167,588.87	1,038
2022-03-18	174,000.00	176,500.00	172,500.00	176,000.00	168,066.33	2,428
2022-03-17	173,500.00	178,000.00	173,000.00	175,000.00	167,111.41	1,312
2022-03-16	174,000.00	178,000.00	172,000.00	173,500.00	165,679.03	1,480
2022-03-15	177,500.00	177,500.00	174,000.00	174,000.00	166,156.49	2,370
2022-03-14	181,000.00	181,000.00	176,500.00	177,500.00	169,498.72	3,925
2022-03-11	180,500.00	183,500.00	179,500.00	181,000.00	172,840.94	943
2022-03-10	180,500.00	182,000.00	179,000.00	181,000.00	172,840.94	1,469
2022-03-08	179,000.00	183,000.00	178,500.00	180,500.00	172,363.48	5,952
2022-03-07	185,000.00	185,000.00	177,000.00	179,000.00	170,931.10	3,833
2022-03-04	187,000.00	187,500.00	184,500.00	186,500.00	178,093.02	2,815
2022-03-03	186,500.00	190,000.00	186,500.00	186,500.00	178,093.02	1,123
2022-03-02	189,000.00	189,000.00	186,500.00	186,500.00	178,093.02	571
2022-02-28	187,500.00	189,000.00	186,000.00	189,000.00	180,480.32	2,645
2022-02-25	188,000.00	189,000.00	187,000.00	187,500.00	179,047.94	3,259
2022-02-24	192,500.00	192,500.00	180,000.00	191,000.00	182,390.17	5,011
2022-02-23	195,000.00	195,000.00	192,500.00	192,500.00	183,822.55	3,254
2022-02-22	196,500.00	196,500.00	190,500.00	195,000.00	186,209.86	3,770
2022-02-21	197,500.00	198,000.00	193,000.00	196,500.00	187,642.24	2,843
2022-02-18	192,500.00	198,000.00	192,500.00	197,500.00	188,597.16	1,882

← NewerPage 19 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.