Miwon Commerci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	157,800.00	157,900.00	155,100.00	155,400.00	153,995.48	2,311
2025-10-22	157,600.00	158,100.00	155,500.00	157,800.00	156,373.79	2,224
2025-10-21	158,500.00	159,000.00	156,600.00	157,600.00	156,175.60	2,690
2025-10-20	158,000.00	158,800.00	156,500.00	158,500.00	157,067.46	2,404
2025-10-17	159,300.00	160,800.00	158,000.00	158,000.00	156,571.98	1,959
2025-10-16	156,100.00	161,000.00	156,100.00	160,900.00	159,445.77	4,027
2025-10-15	150,600.00	156,000.00	150,600.00	156,000.00	154,590.06	3,020
2025-10-14	150,300.00	156,500.00	149,600.00	152,200.00	150,824.40	5,125
2025-10-13	157,600.00	157,600.00	151,400.00	153,000.00	151,617.17	1,943
2025-10-10	152,300.00	158,700.00	151,500.00	158,700.00	157,265.66	3,063
2025-10-02	154,000.00	158,000.00	153,100.00	156,700.00	155,283.73	3,457
2025-10-01	150,000.00	156,100.00	150,000.00	153,900.00	152,509.04	1,994
2025-09-30	151,000.00	153,100.00	150,000.00	150,000.00	148,644.29	1,504
2025-09-29	153,500.00	155,200.00	151,100.00	152,500.00	151,121.69	1,668
2025-09-26	153,600.00	153,800.00	148,200.00	152,000.00	150,130.73	1,600
2025-09-25	161,400.00	161,900.00	152,700.00	153,600.00	151,711.05	3,434
2025-09-24	158,000.00	161,400.00	157,700.00	161,400.00	159,415.13	4,272
2025-09-23	157,200.00	157,700.00	157,200.00	157,500.00	155,563.09	1,755
2025-09-22	157,100.00	157,850.00	157,000.00	157,200.00	155,266.78	815
2025-09-19	157,000.00	157,500.00	157,000.00	157,000.00	155,069.24	907
2025-09-18	155,900.00	157,000.00	155,900.00	157,000.00	155,069.24	2,198
2025-09-17	155,500.00	155,900.00	155,500.00	155,900.00	153,982.77	1,366
2025-09-16	155,300.00	155,500.00	155,300.00	155,500.00	153,587.69	1,197
2025-09-15	154,600.00	155,400.00	154,600.00	155,300.00	153,390.15	1,620
2025-09-12	155,000.00	155,500.00	153,300.00	154,600.00	152,698.76	2,573
2025-09-11	152,200.00	155,000.00	152,200.00	155,000.00	153,093.84	3,462
2025-09-10	146,500.00	152,500.00	146,500.00	152,200.00	150,328.27	2,169
2025-09-09	151,800.00	151,800.00	147,600.00	149,300.00	147,463.93	2,281
2025-09-08	151,200.00	152,100.00	149,000.00	149,300.00	147,463.93	1,303
2025-09-05	150,300.00	152,700.00	150,000.00	152,700.00	150,822.12	2,003
2025-09-04	144,600.00	151,900.00	144,600.00	151,800.00	149,933.19	3,304
2025-09-03	145,700.00	146,800.00	144,600.00	145,400.00	143,611.90	3,237
2025-09-02	146,500.00	147,900.00	145,400.00	147,700.00	145,883.61	1,745
2025-09-01	146,800.00	148,500.00	145,000.00	147,800.00	145,982.38	2,600
2025-08-29	148,700.00	149,700.00	145,400.00	146,800.00	144,994.68	4,314
2025-08-28	148,300.00	149,700.00	146,000.00	148,000.00	146,179.92	3,242
2025-08-27	140,600.00	149,400.00	140,600.00	148,300.00	146,476.23	8,505
2025-08-26	145,800.00	147,300.00	137,100.00	139,300.00	137,586.91	32,480
2025-08-25	148,400.00	148,500.00	145,400.00	145,800.00	144,006.98	5,053
2025-08-22	151,500.00	152,000.00	146,000.00	148,400.00	146,575.00	6,722
2025-08-21	155,400.00	156,000.00	151,500.00	151,500.00	149,636.88	3,660
2025-08-20	157,500.00	157,700.00	155,100.00	155,300.00	153,390.15	2,621
2025-08-19	157,000.00	158,000.00	156,100.00	157,500.00	155,563.09	3,027
2025-08-18	159,400.00	159,400.00	155,000.00	157,000.00	155,069.24	4,657
2025-08-14	163,400.00	163,500.00	162,200.00	163,500.00	161,489.30	2,722
2025-08-13	163,400.00	164,200.00	161,900.00	163,500.00	161,489.30	1,855
2025-08-12	160,700.00	164,100.00	159,700.00	163,400.00	161,390.53	2,736
2025-08-11	160,200.00	161,000.00	159,000.00	160,700.00	158,723.74	1,117
2025-08-08	159,100.00	161,000.00	158,900.00	160,300.00	158,328.66	4,308
2025-08-07	160,000.00	160,000.00	158,700.00	159,000.00	157,044.64	2,816
2025-08-06	161,800.00	161,800.00	159,700.00	160,000.00	158,032.35	2,742
2025-08-05	160,400.00	162,700.00	159,600.00	162,200.00	160,205.29	3,125
2025-08-04	163,100.00	163,400.00	160,000.00	160,200.00	158,229.89	3,368
2025-08-01	165,600.00	165,600.00	161,000.00	163,500.00	161,489.30	2,307
2025-07-31	163,900.00	166,100.00	161,800.00	165,600.00	163,563.48	3,407
2025-07-30	162,200.00	163,900.00	161,300.00	163,900.00	161,884.39	2,284
2025-07-29	161,100.00	162,500.00	159,800.00	162,200.00	160,205.29	2,485
2025-07-28	160,400.00	161,100.00	159,600.00	161,100.00	159,118.82	1,578
2025-07-25	161,900.00	161,900.00	159,800.00	160,400.00	158,427.43	1,829
2025-07-24	163,600.00	163,600.00	159,900.00	162,200.00	160,205.29	3,920

← NewerPage 5 of 21 · 1,226 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.