Miwon Commerci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 205,000.00 | 205,500.00 | 203,000.00 | 205,000.00 | 195,274.53 | 1,494 |
| 2021-11-18 | 207,000.00 | 207,000.00 | 203,500.00 | 205,500.00 | 195,750.81 | 1,254 |
| 2021-11-17 | 207,500.00 | 207,500.00 | 206,000.00 | 206,500.00 | 196,703.37 | 1,707 |
| 2021-11-16 | 208,000.00 | 209,000.00 | 206,500.00 | 208,000.00 | 198,132.20 | 1,330 |
| 2021-11-15 | 203,000.00 | 208,500.00 | 203,000.00 | 208,000.00 | 198,132.20 | 1,683 |
| 2021-11-12 | 205,000.00 | 206,500.00 | 204,500.00 | 205,000.00 | 195,274.53 | 2,653 |
| 2021-11-11 | 206,500.00 | 206,500.00 | 204,500.00 | 206,500.00 | 196,703.37 | 1,028 |
| 2021-11-10 | 207,500.00 | 207,500.00 | 205,000.00 | 206,500.00 | 196,703.37 | 1,196 |
| 2021-11-09 | 208,000.00 | 209,000.00 | 205,500.00 | 207,500.00 | 197,655.92 | 3,243 |
| 2021-11-08 | 209,500.00 | 209,500.00 | 207,000.00 | 209,500.00 | 199,561.04 | 2,963 |
| 2021-11-05 | 206,500.00 | 209,500.00 | 206,000.00 | 209,500.00 | 199,561.04 | 2,630 |
| 2021-11-04 | 209,500.00 | 210,000.00 | 207,000.00 | 207,500.00 | 197,655.92 | 2,260 |
| 2021-11-03 | 210,000.00 | 212,000.00 | 207,000.00 | 209,500.00 | 199,561.04 | 1,266 |
| 2021-11-02 | 206,000.00 | 211,000.00 | 206,000.00 | 209,500.00 | 199,561.04 | 1,670 |
| 2021-11-01 | 205,000.00 | 209,500.00 | 205,000.00 | 209,000.00 | 199,084.76 | 2,095 |
| 2021-10-29 | 208,500.00 | 209,000.00 | 206,500.00 | 207,500.00 | 197,655.92 | 1,598 |
| 2021-10-28 | 208,500.00 | 211,500.00 | 208,500.00 | 208,500.00 | 198,608.48 | 1,952 |
| 2021-10-27 | 212,500.00 | 212,500.00 | 208,000.00 | 210,500.00 | 200,513.60 | 2,388 |
| 2021-10-26 | 215,000.00 | 216,500.00 | 212,500.00 | 212,500.00 | 202,418.72 | 698 |
| 2021-10-25 | 216,500.00 | 216,500.00 | 213,500.00 | 214,000.00 | 203,847.56 | 857 |
| 2021-10-22 | 212,500.00 | 216,500.00 | 212,500.00 | 216,500.00 | 206,228.95 | 1,884 |
| 2021-10-21 | 214,500.00 | 218,000.00 | 211,000.00 | 212,500.00 | 202,418.72 | 1,741 |
| 2021-10-20 | 212,000.00 | 213,000.00 | 210,000.00 | 211,500.00 | 201,466.16 | 2,034 |
| 2021-10-19 | 213,000.00 | 216,000.00 | 211,000.00 | 212,000.00 | 201,942.44 | 2,576 |
| 2021-10-18 | 217,000.00 | 220,000.00 | 215,500.00 | 215,500.00 | 205,276.39 | 2,242 |
| 2021-10-15 | 221,500.00 | 223,000.00 | 214,500.00 | 218,000.00 | 207,657.79 | 3,256 |
| 2021-10-14 | 208,500.00 | 220,500.00 | 208,000.00 | 218,000.00 | 207,657.79 | 8,953 |
← NewerPage 21 of 21 · 1,227 trading days
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.