Miwon Commerci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	191,500.00	194,000.00	191,000.00	192,500.00	183,822.55	977
2022-02-16	188,000.00	191,000.00	187,000.00	191,000.00	182,390.17	2,979
2022-02-15	186,000.00	187,500.00	186,000.00	187,000.00	178,570.48	784
2022-02-14	189,000.00	189,000.00	185,000.00	186,000.00	177,615.56	2,841
2022-02-11	186,000.00	189,500.00	185,500.00	189,000.00	180,480.32	3,382
2022-02-10	185,000.00	191,000.00	180,500.00	185,500.00	177,138.09	5,045
2022-02-09	181,000.00	184,000.00	181,000.00	181,000.00	172,840.94	1,098
2022-02-08	184,000.00	184,500.00	180,500.00	180,500.00	172,363.48	2,592
2022-02-07	185,500.00	185,500.00	183,000.00	184,500.00	176,183.17	490
2022-02-04	182,000.00	186,000.00	182,000.00	185,500.00	177,138.09	1,326
2022-02-03	182,500.00	186,500.00	175,000.00	182,000.00	173,795.87	8,975
2022-01-28	184,000.00	186,000.00	179,500.00	182,000.00	173,795.87	1,431
2022-01-27	189,500.00	191,000.00	180,000.00	180,000.00	171,886.02	12,924
2022-01-26	178,500.00	187,000.00	178,500.00	185,000.00	176,660.63	1,555
2022-01-25	187,000.00	187,000.00	180,000.00	181,500.00	173,318.40	3,068
2022-01-24	193,500.00	193,500.00	186,000.00	187,500.00	179,047.94	2,905
2022-01-21	196,000.00	196,000.00	193,500.00	193,500.00	184,777.47	1,624
2022-01-20	198,000.00	198,000.00	195,500.00	196,000.00	187,164.78	2,075
2022-01-19	199,500.00	199,500.00	197,000.00	197,500.00	188,597.16	1,096
2022-01-18	199,500.00	200,000.00	199,000.00	199,500.00	190,507.01	600
2022-01-17	199,500.00	201,000.00	199,000.00	199,500.00	190,507.01	494
2022-01-14	200,500.00	202,000.00	199,500.00	199,500.00	190,507.01	3,570
2022-01-13	202,500.00	202,500.00	200,000.00	200,500.00	191,461.93	737
2022-01-12	201,500.00	201,500.00	200,500.00	201,000.00	191,939.39	990
2022-01-11	199,000.00	202,500.00	199,000.00	201,500.00	192,416.85	2,981
2022-01-10	203,000.00	204,000.00	199,500.00	200,000.00	190,984.47	5,216
2022-01-07	203,000.00	204,000.00	202,500.00	203,000.00	193,849.24	1,636
2022-01-06	201,500.00	204,000.00	201,000.00	202,500.00	193,371.77	4,051
2022-01-05	202,500.00	203,500.00	201,500.00	203,000.00	193,849.24	1,872
2022-01-04	201,500.00	205,500.00	201,000.00	205,500.00	196,236.54	3,782
2022-01-03	203,000.00	204,000.00	201,000.00	201,500.00	192,416.85	1,150
2021-12-30	203,500.00	206,000.00	203,500.00	203,500.00	194,326.70	2,717
2021-12-29	203,000.00	207,000.00	203,000.00	206,000.00	196,714.00	2,750
2021-12-28	198,000.00	202,500.00	196,500.00	202,000.00	192,416.85	7,531
2021-12-27	199,000.00	199,000.00	197,000.00	198,000.00	188,606.62	4,667
2021-12-24	197,500.00	200,000.00	196,500.00	198,500.00	189,082.90	7,035
2021-12-23	200,000.00	200,000.00	197,000.00	197,500.00	188,130.34	4,549
2021-12-22	200,500.00	201,000.00	199,500.00	200,000.00	190,511.73	5,178
2021-12-21	202,000.00	202,000.00	199,500.00	201,000.00	191,464.29	4,480
2021-12-20	200,500.00	204,000.00	199,500.00	202,000.00	192,416.85	6,161
2021-12-17	200,500.00	202,000.00	199,500.00	200,000.00	190,511.73	6,284
2021-12-16	201,000.00	201,500.00	200,000.00	200,500.00	190,988.01	2,324
2021-12-15	200,500.00	201,500.00	199,500.00	201,500.00	191,940.57	3,395
2021-12-14	197,000.00	200,500.00	197,000.00	200,500.00	190,988.01	10,710
2021-12-13	200,500.00	200,500.00	198,500.00	199,500.00	190,035.46	8,417
2021-12-10	202,500.00	202,500.00	200,000.00	200,000.00	190,511.73	20,960
2021-12-09	203,000.00	204,000.00	201,500.00	202,500.00	192,893.13	2,933
2021-12-08	203,500.00	204,000.00	203,000.00	203,500.00	193,845.69	3,391
2021-12-07	203,500.00	204,000.00	202,500.00	203,500.00	193,845.69	2,055
2021-12-06	204,500.00	204,500.00	202,500.00	204,000.00	194,321.97	2,343
2021-12-03	203,000.00	205,000.00	202,500.00	204,500.00	194,798.25	3,396
2021-12-02	204,000.00	204,500.00	203,000.00	203,000.00	193,369.41	1,696
2021-12-01	203,500.00	204,500.00	203,000.00	204,500.00	194,798.25	1,419
2021-11-30	205,000.00	205,000.00	201,500.00	205,000.00	195,274.53	3,810
2021-11-29	202,500.00	205,000.00	202,000.00	203,000.00	193,369.41	1,861
2021-11-26	204,500.00	205,000.00	202,000.00	205,000.00	195,274.53	3,137
2021-11-25	203,500.00	205,500.00	203,000.00	204,500.00	194,798.25	2,024
2021-11-24	204,500.00	205,000.00	203,000.00	203,500.00	193,845.69	4,686
2021-11-23	204,000.00	206,000.00	203,000.00	205,000.00	195,274.53	2,200
2021-11-22	203,000.00	206,000.00	203,000.00	204,500.00	194,798.25	2,099

← NewerPage 20 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.