Miwon Commerci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	164,300.00	165,000.00	162,500.00	163,600.00	161,588.07	2,919
2025-07-22	163,500.00	164,900.00	163,500.00	164,300.00	162,279.47	1,583
2025-07-21	164,000.00	164,900.00	163,400.00	163,500.00	161,489.30	2,199
2025-07-18	162,800.00	164,400.00	162,100.00	164,000.00	161,983.16	2,858
2025-07-17	161,400.00	162,800.00	160,200.00	162,800.00	160,797.91	2,770
2025-07-16	161,600.00	163,500.00	160,700.00	161,400.00	159,415.13	2,923
2025-07-15	164,500.00	164,500.00	161,600.00	161,600.00	159,612.67	4,315
2025-07-14	167,200.00	167,200.00	164,200.00	164,500.00	162,477.01	2,786
2025-07-11	166,100.00	167,400.00	165,900.00	167,200.00	165,143.80	1,458
2025-07-10	164,000.00	167,000.00	163,200.00	167,000.00	164,946.26	4,654
2025-07-09	161,100.00	163,400.00	161,100.00	162,300.00	160,304.06	3,569
2025-07-08	165,000.00	165,000.00	161,000.00	161,700.00	159,711.44	5,552
2025-07-07	171,500.00	171,500.00	163,100.00	163,600.00	161,588.07	10,326
2025-07-04	168,400.00	168,800.00	166,600.00	167,000.00	164,946.26	2,375
2025-07-03	168,800.00	170,500.00	167,400.00	168,400.00	166,329.05	1,920
2025-07-02	166,800.00	169,500.00	166,100.00	168,800.00	166,724.13	3,136
2025-07-01	163,900.00	168,000.00	163,500.00	166,800.00	164,748.72	3,924
2025-06-30	166,500.00	168,900.00	163,800.00	163,900.00	161,884.39	5,106
2025-06-27	171,900.00	171,900.00	166,500.00	166,600.00	164,551.18	3,090
2025-06-26	169,400.00	170,300.00	168,900.00	169,300.00	166,724.13	2,764
2025-06-25	168,900.00	171,000.00	168,900.00	169,300.00	166,724.13	2,057
2025-06-24	170,200.00	171,000.00	168,600.00	168,800.00	166,231.73	2,239
2025-06-23	171,700.00	172,000.00	168,100.00	168,100.00	165,542.38	2,624
2025-06-20	175,700.00	175,700.00	171,400.00	172,000.00	169,383.05	2,191
2025-06-19	173,900.00	175,400.00	173,900.00	174,000.00	171,352.62	841
2025-06-18	177,900.00	182,900.00	175,500.00	175,500.00	172,829.79	2,532
2025-06-17	179,500.00	179,600.00	177,000.00	177,900.00	175,193.28	3,108
2025-06-16	180,200.00	180,200.00	175,900.00	179,500.00	176,768.93	1,166
2025-06-13	183,000.00	183,000.00	177,500.00	177,900.00	175,193.28	2,280
2025-06-12	178,000.00	184,800.00	177,500.00	184,800.00	181,988.30	5,476
2025-06-11	179,400.00	181,300.00	175,900.00	179,800.00	177,064.37	2,116
2025-06-10	181,100.00	182,000.00	179,800.00	179,800.00	177,064.37	1,826
2025-06-09	184,600.00	184,600.00	181,300.00	183,300.00	180,511.12	3,067
2025-06-05	184,400.00	187,000.00	180,100.00	184,600.00	181,791.34	2,845
2025-06-04	184,000.00	186,000.00	182,300.00	184,500.00	181,692.86	2,092
2025-06-02	182,400.00	184,400.00	179,100.00	184,000.00	181,200.47	3,117
2025-05-30	182,700.00	184,300.00	181,100.00	182,400.00	179,624.81	2,102
2025-05-29	182,700.00	184,200.00	181,400.00	182,700.00	179,920.25	2,205
2025-05-28	178,500.00	183,200.00	176,700.00	182,700.00	179,920.25	2,092
2025-05-27	179,800.00	179,800.00	176,100.00	178,500.00	175,784.15	2,091
2025-05-26	180,700.00	180,800.00	178,700.00	179,800.00	177,064.37	1,526
2025-05-23	184,200.00	184,200.00	178,600.00	181,100.00	178,344.59	3,579
2025-05-22	181,200.00	184,600.00	178,200.00	184,200.00	181,397.42	2,555
2025-05-21	180,000.00	182,300.00	179,900.00	181,200.00	178,443.07	2,088
2025-05-20	181,900.00	181,900.00	179,700.00	179,900.00	177,162.85	1,636
2025-05-19	184,800.00	185,500.00	179,600.00	181,700.00	178,935.46	1,617
2025-05-16	186,800.00	187,700.00	184,600.00	184,800.00	181,988.30	1,111
2025-05-15	190,000.00	190,000.00	186,500.00	186,500.00	183,662.43	1,381
2025-05-14	189,400.00	192,900.00	187,300.00	190,000.00	187,109.18	1,308
2025-05-13	189,500.00	190,700.00	187,300.00	187,300.00	184,450.26	1,250
2025-05-12	191,400.00	191,400.00	188,800.00	189,500.00	186,616.79	1,346
2025-05-09	192,000.00	192,000.00	189,000.00	191,600.00	188,684.83	2,759
2025-05-08	188,200.00	196,900.00	188,000.00	196,900.00	193,904.20	3,455
2025-05-07	190,800.00	191,600.00	188,200.00	188,200.00	185,336.57	2,541
2025-05-02	191,700.00	192,700.00	188,600.00	190,800.00	187,897.01	1,924
2025-04-30	192,500.00	192,600.00	190,600.00	191,700.00	188,783.31	2,141
2025-04-29	191,300.00	192,900.00	189,700.00	192,500.00	189,571.14	1,916
2025-04-28	189,900.00	192,000.00	189,900.00	191,600.00	188,684.83	3,176
2025-04-25	189,500.00	191,200.00	188,700.00	189,900.00	187,010.70	1,285
2025-04-24	188,800.00	189,400.00	188,500.00	189,400.00	186,518.31	1,234

← NewerPage 6 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.