Miwon Commerci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 174,000.00 | 174,000.00 | 171,300.00 | 172,400.00 | 169,776.96 | 750 |
| 2025-01-21 | 171,400.00 | 174,900.00 | 170,000.00 | 171,000.00 | 168,398.26 | 801 |
| 2025-01-20 | 171,300.00 | 174,400.00 | 167,500.00 | 172,400.00 | 169,776.96 | 1,590 |
| 2025-01-17 | 173,200.00 | 175,600.00 | 171,000.00 | 172,400.00 | 169,776.96 | 1,156 |
| 2025-01-16 | 172,600.00 | 175,000.00 | 171,600.00 | 175,000.00 | 172,337.40 | 1,276 |
| 2025-01-15 | 176,000.00 | 176,000.00 | 171,000.00 | 171,000.00 | 168,398.26 | 1,606 |
| 2025-01-14 | 178,000.00 | 178,000.00 | 174,000.00 | 174,800.00 | 172,140.44 | 1,426 |
| 2025-01-13 | 176,500.00 | 177,600.00 | 173,200.00 | 176,200.00 | 173,519.14 | 1,971 |
| 2025-01-10 | 178,600.00 | 179,300.00 | 176,800.00 | 178,000.00 | 175,291.76 | 2,488 |
| 2025-01-09 | 180,600.00 | 180,600.00 | 178,900.00 | 179,600.00 | 176,867.41 | 2,782 |
| 2025-01-08 | 181,500.00 | 182,500.00 | 180,500.00 | 181,000.00 | 178,246.11 | 883 |
| 2025-01-07 | 180,300.00 | 182,100.00 | 180,000.00 | 181,700.00 | 178,935.46 | 1,360 |
| 2025-01-06 | 183,000.00 | 183,700.00 | 180,400.00 | 181,100.00 | 178,344.59 | 1,803 |
| 2025-01-03 | 184,800.00 | 186,900.00 | 183,000.00 | 183,000.00 | 180,215.68 | 1,700 |
| 2025-01-02 | 188,000.00 | 188,000.00 | 184,600.00 | 185,100.00 | 182,283.73 | 1,569 |
| 2024-12-30 | 193,500.00 | 193,500.00 | 188,000.00 | 188,000.00 | 185,139.61 | 692 |
| 2024-12-27 | 189,500.00 | 191,900.00 | 187,700.00 | 188,000.00 | 185,139.61 | 560 |
| 2024-12-26 | 190,800.00 | 193,600.00 | 189,400.00 | 189,500.00 | 185,632.00 | 1,453 |
| 2024-12-24 | 185,700.00 | 190,400.00 | 185,000.00 | 188,500.00 | 184,652.41 | 1,152 |
| 2024-12-23 | 186,800.00 | 187,100.00 | 184,600.00 | 185,700.00 | 181,909.56 | 1,246 |
| 2024-12-20 | 187,600.00 | 190,800.00 | 185,200.00 | 185,300.00 | 181,517.73 | 2,235 |
| 2024-12-19 | 188,800.00 | 190,700.00 | 187,200.00 | 188,800.00 | 184,946.29 | 2,111 |
| 2024-12-18 | 192,800.00 | 192,800.00 | 190,000.00 | 191,100.00 | 187,199.34 | 1,359 |
| 2024-12-17 | 192,900.00 | 192,900.00 | 191,100.00 | 192,500.00 | 188,570.77 | 1,149 |
| 2024-12-16 | 195,100.00 | 197,700.00 | 191,400.00 | 191,400.00 | 187,493.22 | 2,803 |
| 2024-12-13 | 195,900.00 | 202,000.00 | 191,200.00 | 195,100.00 | 191,117.70 | 5,976 |
| 2024-12-12 | 199,900.00 | 202,000.00 | 193,500.00 | 194,200.00 | 190,236.07 | 33,199 |
| 2024-12-11 | 194,600.00 | 199,500.00 | 194,600.00 | 199,400.00 | 195,329.93 | 6,052 |
| 2024-12-10 | 190,500.00 | 194,900.00 | 190,400.00 | 194,600.00 | 190,627.90 | 3,121 |
| 2024-12-09 | 189,600.00 | 191,800.00 | 186,400.00 | 191,400.00 | 187,493.22 | 5,772 |
| 2024-12-06 | 192,700.00 | 195,500.00 | 189,600.00 | 189,600.00 | 185,729.96 | 4,279 |
| 2024-12-05 | 199,500.00 | 199,500.00 | 191,200.00 | 195,100.00 | 191,117.70 | 2,336 |
| 2024-12-04 | 196,500.00 | 199,600.00 | 192,000.00 | 197,100.00 | 193,076.87 | 1,721 |
| 2024-12-03 | 194,200.00 | 198,900.00 | 191,100.00 | 197,000.00 | 192,978.91 | 2,159 |
| 2024-12-02 | 188,900.00 | 194,200.00 | 188,800.00 | 194,200.00 | 190,236.07 | 1,722 |
| 2024-11-29 | 191,200.00 | 194,600.00 | 190,700.00 | 191,100.00 | 187,199.34 | 1,378 |
| 2024-11-28 | 190,100.00 | 194,200.00 | 188,800.00 | 190,200.00 | 186,317.71 | 1,656 |
| 2024-11-27 | 193,800.00 | 193,800.00 | 189,700.00 | 190,100.00 | 186,219.75 | 3,789 |
| 2024-11-26 | 201,000.00 | 202,500.00 | 191,200.00 | 192,900.00 | 188,962.60 | 6,575 |
| 2024-11-25 | 201,000.00 | 202,500.00 | 198,200.00 | 201,000.00 | 196,897.27 | 2,026 |
| 2024-11-22 | 193,100.00 | 207,500.00 | 192,100.00 | 201,000.00 | 196,897.27 | 8,534 |
| 2024-11-21 | 189,400.00 | 193,000.00 | 187,900.00 | 192,000.00 | 188,080.97 | 1,536 |
| 2024-11-20 | 186,500.00 | 193,000.00 | 184,200.00 | 192,900.00 | 188,962.60 | 2,157 |
| 2024-11-19 | 192,900.00 | 192,900.00 | 186,200.00 | 186,200.00 | 182,399.36 | 4,448 |
| 2024-11-18 | 194,900.00 | 194,900.00 | 190,800.00 | 190,800.00 | 186,905.47 | 1,478 |
| 2024-11-15 | 196,500.00 | 197,300.00 | 190,600.00 | 194,000.00 | 190,040.15 | 5,556 |
| 2024-11-14 | 195,100.00 | 200,000.00 | 193,200.00 | 197,300.00 | 193,272.79 | 3,309 |
| 2024-11-13 | 193,900.00 | 195,800.00 | 192,900.00 | 195,000.00 | 191,019.74 | 1,744 |
| 2024-11-12 | 197,500.00 | 197,800.00 | 194,000.00 | 194,000.00 | 190,040.15 | 2,222 |
| 2024-11-11 | 197,900.00 | 198,800.00 | 196,500.00 | 197,600.00 | 193,566.67 | 994 |
| 2024-11-08 | 198,500.00 | 200,000.00 | 198,500.00 | 198,800.00 | 194,742.17 | 968 |
| 2024-11-07 | 200,000.00 | 201,000.00 | 198,500.00 | 199,100.00 | 195,036.05 | 276 |
| 2024-11-06 | 199,800.00 | 201,000.00 | 199,000.00 | 200,000.00 | 195,917.68 | 422 |
| 2024-11-05 | 203,500.00 | 203,500.00 | 199,300.00 | 199,400.00 | 195,329.93 | 703 |
| 2024-11-04 | 203,000.00 | 204,000.00 | 198,000.00 | 201,000.00 | 196,897.27 | 1,771 |
| 2024-11-01 | 198,000.00 | 203,000.00 | 196,300.00 | 202,500.00 | 198,366.65 | 1,626 |
| 2024-10-31 | 199,400.00 | 202,000.00 | 197,100.00 | 201,500.00 | 197,387.06 | 1,230 |
| 2024-10-30 | 201,000.00 | 201,000.00 | 197,300.00 | 197,800.00 | 193,762.58 | 536 |
| 2024-10-29 | 197,000.00 | 201,500.00 | 195,500.00 | 199,800.00 | 195,721.76 | 1,029 |
| 2024-10-28 | 195,400.00 | 198,300.00 | 195,100.00 | 195,800.00 | 191,803.41 | 863 |
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.