Miwon Commerci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 198,000.00 | 199,300.00 | 193,700.00 | 197,400.00 | 193,370.75 | 4,210 |
| 2024-10-24 | 197,600.00 | 198,800.00 | 197,300.00 | 198,100.00 | 194,056.46 | 480 |
| 2024-10-23 | 198,500.00 | 200,500.00 | 198,400.00 | 198,800.00 | 194,742.17 | 863 |
| 2024-10-22 | 199,700.00 | 201,500.00 | 198,100.00 | 201,000.00 | 196,897.27 | 1,180 |
| 2024-10-21 | 199,600.00 | 203,000.00 | 199,600.00 | 201,000.00 | 196,897.27 | 209 |
| 2024-10-18 | 200,500.00 | 203,500.00 | 199,300.00 | 200,500.00 | 196,407.47 | 573 |
| 2024-10-17 | 204,500.00 | 204,500.00 | 199,100.00 | 200,500.00 | 196,407.47 | 389 |
| 2024-10-16 | 202,500.00 | 205,000.00 | 197,200.00 | 204,500.00 | 200,325.83 | 2,315 |
| 2024-10-15 | 198,600.00 | 203,000.00 | 197,700.00 | 203,000.00 | 198,856.44 | 1,887 |
| 2024-10-14 | 198,800.00 | 198,800.00 | 196,800.00 | 198,600.00 | 194,546.26 | 1,498 |
| 2024-10-11 | 198,200.00 | 199,000.00 | 196,100.00 | 198,800.00 | 194,742.17 | 952 |
| 2024-10-10 | 195,900.00 | 198,700.00 | 195,000.00 | 198,300.00 | 194,252.38 | 2,200 |
| 2024-10-08 | 197,400.00 | 198,700.00 | 193,700.00 | 195,800.00 | 191,803.41 | 1,321 |
| 2024-10-07 | 193,000.00 | 199,500.00 | 190,700.00 | 197,500.00 | 193,468.71 | 2,642 |
| 2024-10-04 | 198,000.00 | 198,000.00 | 192,800.00 | 193,800.00 | 189,844.23 | 4,184 |
| 2024-10-02 | 197,100.00 | 198,100.00 | 194,700.00 | 197,900.00 | 193,860.54 | 2,889 |
| 2024-09-30 | 201,000.00 | 201,000.00 | 198,300.00 | 199,100.00 | 195,036.05 | 1,299 |
| 2024-09-27 | 203,000.00 | 204,500.00 | 199,800.00 | 199,800.00 | 195,721.76 | 3,141 |
| 2024-09-26 | 207,000.00 | 208,000.00 | 202,000.00 | 203,000.00 | 198,366.65 | 1,599 |
| 2024-09-25 | 213,000.00 | 213,000.00 | 206,500.00 | 206,500.00 | 201,786.76 | 1,689 |
| 2024-09-24 | 211,000.00 | 213,000.00 | 208,500.00 | 212,000.00 | 207,161.23 | 3,779 |
| 2024-09-23 | 213,000.00 | 213,000.00 | 208,500.00 | 210,000.00 | 205,206.88 | 1,421 |
| 2024-09-20 | 211,500.00 | 211,500.00 | 208,000.00 | 209,500.00 | 204,718.29 | 1,326 |
| 2024-09-19 | 208,000.00 | 211,500.00 | 206,000.00 | 211,500.00 | 206,672.64 | 6,756 |
| 2024-09-13 | 208,500.00 | 209,500.00 | 206,000.00 | 208,000.00 | 203,252.53 | 3,583 |
| 2024-09-12 | 205,500.00 | 209,500.00 | 205,500.00 | 209,000.00 | 204,229.70 | 3,480 |
| 2024-09-11 | 207,500.00 | 207,500.00 | 204,000.00 | 205,500.00 | 200,809.59 | 3,008 |
| 2024-09-10 | 206,000.00 | 210,000.00 | 202,000.00 | 207,500.00 | 202,763.94 | 3,641 |
| 2024-09-09 | 201,500.00 | 206,000.00 | 197,000.00 | 206,000.00 | 201,298.18 | 3,811 |
| 2024-09-06 | 207,000.00 | 208,000.00 | 201,500.00 | 201,500.00 | 196,900.89 | 3,775 |
| 2024-09-05 | 208,000.00 | 209,500.00 | 202,500.00 | 207,000.00 | 202,275.35 | 5,100 |
| 2024-09-04 | 212,000.00 | 212,000.00 | 203,500.00 | 208,000.00 | 203,252.53 | 5,908 |
| 2024-09-03 | 205,000.00 | 213,000.00 | 205,000.00 | 212,500.00 | 207,649.82 | 8,626 |
| 2024-09-02 | 203,500.00 | 204,500.00 | 203,500.00 | 204,500.00 | 199,832.41 | 1,210 |
| 2024-08-30 | 203,000.00 | 203,500.00 | 200,500.00 | 203,500.00 | 198,855.24 | 1,137 |
| 2024-08-29 | 202,000.00 | 203,000.00 | 200,000.00 | 203,000.00 | 198,366.65 | 820 |
| 2024-08-28 | 204,000.00 | 204,000.00 | 200,500.00 | 202,000.00 | 197,389.47 | 1,071 |
| 2024-08-27 | 203,000.00 | 204,000.00 | 200,500.00 | 204,000.00 | 199,343.83 | 716 |
| 2024-08-26 | 196,900.00 | 203,000.00 | 195,400.00 | 203,000.00 | 198,366.65 | 1,879 |
| 2024-08-23 | 198,300.00 | 199,900.00 | 197,600.00 | 197,900.00 | 193,383.05 | 581 |
| 2024-08-22 | 201,000.00 | 201,000.00 | 199,200.00 | 199,200.00 | 194,653.38 | 856 |
| 2024-08-21 | 203,000.00 | 203,000.00 | 199,200.00 | 199,200.00 | 194,653.38 | 959 |
| 2024-08-20 | 203,000.00 | 203,000.00 | 200,000.00 | 203,000.00 | 198,366.65 | 1,263 |
| 2024-08-19 | 203,500.00 | 204,000.00 | 202,000.00 | 203,000.00 | 198,366.65 | 1,009 |
| 2024-08-16 | 204,000.00 | 206,000.00 | 201,500.00 | 203,500.00 | 198,855.24 | 1,290 |
| 2024-08-14 | 201,500.00 | 207,500.00 | 201,500.00 | 204,000.00 | 199,343.83 | 1,241 |
| 2024-08-13 | 199,100.00 | 205,500.00 | 197,500.00 | 201,500.00 | 196,900.89 | 2,576 |
| 2024-08-12 | 199,500.00 | 200,000.00 | 197,900.00 | 199,100.00 | 194,555.67 | 860 |
| 2024-08-09 | 198,200.00 | 199,800.00 | 197,900.00 | 199,500.00 | 194,946.54 | 1,110 |
| 2024-08-08 | 195,200.00 | 199,500.00 | 194,500.00 | 199,500.00 | 194,946.54 | 1,699 |
| 2024-08-07 | 199,600.00 | 199,700.00 | 196,500.00 | 197,600.00 | 193,089.90 | 1,272 |
| 2024-08-06 | 186,800.00 | 203,000.00 | 186,800.00 | 202,500.00 | 197,878.06 | 2,371 |
| 2024-08-05 | 201,000.00 | 205,000.00 | 183,000.00 | 186,500.00 | 182,243.25 | 6,270 |
| 2024-08-02 | 205,500.00 | 205,500.00 | 195,100.00 | 201,000.00 | 196,412.30 | 3,175 |
| 2024-08-01 | 205,000.00 | 205,500.00 | 203,500.00 | 205,500.00 | 200,809.59 | 858 |
| 2024-07-31 | 208,000.00 | 208,500.00 | 203,500.00 | 203,500.00 | 198,855.24 | 1,469 |
| 2024-07-30 | 208,000.00 | 208,500.00 | 205,500.00 | 208,000.00 | 203,252.53 | 1,479 |
| 2024-07-29 | 207,000.00 | 208,000.00 | 207,000.00 | 208,000.00 | 203,252.53 | 1,013 |
| 2024-07-26 | 204,500.00 | 207,000.00 | 204,500.00 | 207,000.00 | 202,275.35 | 916 |
| 2024-07-25 | 208,500.00 | 209,000.00 | 204,500.00 | 204,500.00 | 199,832.41 | 1,884 |
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.