Miwon Commerci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	189,000.00	189,200.00	187,500.00	188,800.00	185,927.44	1,330
2025-04-22	185,600.00	189,700.00	185,500.00	189,200.00	186,321.35	1,769
2025-04-21	186,800.00	187,000.00	185,000.00	187,000.00	184,154.82	1,129
2025-04-18	188,800.00	188,800.00	186,100.00	186,800.00	183,957.87	1,388
2025-04-17	184,300.00	190,000.00	184,300.00	189,500.00	186,616.79	1,159
2025-04-16	187,600.00	187,600.00	183,600.00	184,300.00	181,495.90	1,793
2025-04-15	182,900.00	187,600.00	181,200.00	187,600.00	184,745.69	2,062
2025-04-14	195,400.00	195,400.00	182,600.00	182,900.00	180,117.20	3,707
2025-04-11	175,100.00	200,000.00	174,000.00	200,000.00	196,957.03	2,265
2025-04-10	170,700.00	179,400.00	170,700.00	176,600.00	173,913.06	2,135
2025-04-09	172,000.00	173,200.00	170,100.00	170,500.00	167,905.87	1,126
2025-04-08	174,200.00	174,600.00	170,300.00	172,000.00	169,383.05	1,220
2025-04-07	176,000.00	176,000.00	171,100.00	173,700.00	171,057.18	1,482
2025-04-04	182,900.00	183,300.00	177,800.00	178,500.00	175,784.15	1,676
2025-04-03	183,400.00	183,400.00	178,300.00	182,900.00	180,117.20	3,583
2025-04-02	185,500.00	185,500.00	182,800.00	183,400.00	180,609.60	2,731
2025-04-01	186,300.00	186,300.00	182,100.00	185,500.00	182,677.65	3,529
2025-03-31	186,300.00	186,300.00	180,500.00	186,300.00	183,465.47	3,151
2025-03-28	186,500.00	186,500.00	184,400.00	186,300.00	183,465.47	975
2025-03-27	185,400.00	185,400.00	183,000.00	184,400.00	181,594.38	1,368
2025-03-26	183,900.00	186,300.00	182,500.00	185,400.00	182,579.17	2,229
2025-03-25	183,300.00	184,300.00	182,200.00	183,900.00	181,101.99	1,261
2025-03-24	181,100.00	183,500.00	181,100.00	183,500.00	180,708.08	778
2025-03-21	185,900.00	185,900.00	181,000.00	181,000.00	178,246.11	1,480
2025-03-20	184,400.00	185,900.00	184,400.00	185,900.00	183,071.56	953
2025-03-19	183,400.00	186,800.00	181,900.00	184,400.00	181,594.38	1,652
2025-03-18	183,500.00	183,500.00	180,900.00	183,400.00	180,609.60	1,880
2025-03-17	181,700.00	183,500.00	179,600.00	183,500.00	180,708.08	2,484
2025-03-14	182,600.00	182,700.00	180,000.00	181,700.00	178,935.46	2,307
2025-03-13	179,400.00	184,000.00	179,400.00	179,500.00	176,768.93	2,371
2025-03-12	179,700.00	180,100.00	178,200.00	179,400.00	176,670.46	1,723
2025-03-11	179,700.00	179,700.00	178,000.00	179,700.00	176,965.89	1,858
2025-03-10	180,400.00	180,400.00	179,000.00	179,700.00	176,965.89	2,145
2025-03-07	180,500.00	180,500.00	179,100.00	180,400.00	177,655.24	2,550
2025-03-06	180,200.00	180,500.00	179,500.00	180,500.00	177,753.72	1,913
2025-03-05	180,300.00	181,500.00	178,100.00	180,200.00	177,458.28	3,024
2025-03-04	182,000.00	182,000.00	179,100.00	180,300.00	177,556.76	2,763
2025-02-28	182,100.00	184,900.00	181,800.00	182,000.00	179,230.90	5,086
2025-02-27	181,400.00	182,300.00	179,900.00	182,100.00	179,329.38	2,470
2025-02-26	181,400.00	182,400.00	179,900.00	181,400.00	178,640.03	2,421
2025-02-25	181,900.00	181,900.00	179,400.00	181,400.00	178,640.03	2,905
2025-02-24	181,300.00	182,500.00	180,400.00	181,900.00	179,132.42	1,917
2025-02-21	181,900.00	181,900.00	179,900.00	181,300.00	178,541.55	1,198
2025-02-20	180,200.00	182,300.00	178,000.00	181,900.00	179,132.42	2,296
2025-02-19	178,700.00	182,500.00	176,900.00	180,200.00	177,458.28	4,079
2025-02-18	181,200.00	181,900.00	178,400.00	178,700.00	175,981.11	2,558
2025-02-17	179,000.00	182,700.00	179,000.00	181,200.00	178,443.07	1,628
2025-02-14	177,400.00	180,400.00	177,400.00	179,000.00	176,276.54	1,030
2025-02-13	176,600.00	177,800.00	172,700.00	177,400.00	174,700.89	2,291
2025-02-12	176,000.00	176,600.00	173,800.00	175,900.00	173,223.71	1,572
2025-02-11	172,500.00	176,000.00	172,500.00	176,000.00	173,322.19	1,096
2025-02-10	171,200.00	172,500.00	170,400.00	172,500.00	169,875.44	1,854
2025-02-07	169,300.00	172,000.00	169,300.00	171,200.00	168,595.22	853
2025-02-06	170,000.00	170,700.00	164,500.00	169,300.00	166,724.13	2,008
2025-02-05	165,400.00	165,400.00	163,600.00	163,600.00	161,110.85	703
2025-02-04	165,500.00	168,400.00	163,500.00	163,800.00	161,307.81	1,220
2025-02-03	166,900.00	168,600.00	164,200.00	164,200.00	161,701.72	1,913
2025-01-31	174,700.00	177,000.00	170,200.00	170,200.00	167,610.43	990
2025-01-24	173,300.00	173,300.00	170,200.00	170,600.00	168,004.35	389
2025-01-23	174,800.00	174,800.00	169,900.00	170,500.00	167,905.87	1,085

← NewerPage 7 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.