Miwon Commerci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 140,000.00 | 141,100.00 | 137,700.00 | 139,000.00 | 139,000.00 | 2,167 |
| 2026-10-15 | 141,300.00 | 141,500.00 | 136,300.00 | 139,900.00 | 139,900.00 | 2,231 |
| 2026-10-14 | 141,600.00 | 141,600.00 | 137,500.00 | 139,600.00 | 139,600.00 | 2,885 |
| 2026-10-13 | 138,900.00 | 142,300.00 | 137,000.00 | 140,000.00 | 140,000.00 | 3,709 |
| 2026-10-12 | 139,800.00 | 141,300.00 | 137,800.00 | 140,500.00 | 140,500.00 | 4,099 |
| 2026-10-08 | 136,900.00 | 141,800.00 | 135,100.00 | 140,600.00 | 140,600.00 | 3,895 |
| 2026-10-07 | 136,400.00 | 139,700.00 | 134,600.00 | 139,700.00 | 139,700.00 | 2,439 |
| 2026-10-06 | 137,700.00 | 137,700.00 | 133,700.00 | 136,600.00 | 136,600.00 | 2,329 |
| 2026-10-02 | 132,800.00 | 134,600.00 | 132,800.00 | 134,300.00 | 134,300.00 | 1,018 |
| 2026-10-01 | 138,600.00 | 138,600.00 | 133,700.00 | 134,100.00 | 134,100.00 | 1,726 |
| 2026-09-30 | 136,900.00 | 137,700.00 | 132,300.00 | 136,800.00 | 136,800.00 | 2,829 |
| 2026-09-29 | 138,700.00 | 138,700.00 | 134,400.00 | 137,000.00 | 137,000.00 | 2,892 |
| 2026-09-28 | 136,800.00 | 138,600.00 | 135,200.00 | 138,600.00 | 138,600.00 | 2,587 |
| 2026-09-23 | 137,500.00 | 137,500.00 | 135,600.00 | 136,600.00 | 136,600.00 | 1,285 |
| 2026-09-22 | 137,200.00 | 137,600.00 | 135,000.00 | 136,200.00 | 136,200.00 | 1,276 |
| 2026-09-21 | 131,900.00 | 136,300.00 | 131,500.00 | 136,200.00 | 136,200.00 | 919 |
| 2026-09-18 | 136,900.00 | 137,500.00 | 133,200.00 | 133,300.00 | 133,300.00 | 1,622 |
| 2026-09-17 | 135,100.00 | 135,100.00 | 132,200.00 | 133,900.00 | 133,900.00 | 1,476 |
| 2026-09-16 | 134,600.00 | 135,000.00 | 130,100.00 | 134,400.00 | 134,400.00 | 2,576 |
| 2026-09-15 | 132,300.00 | 135,000.00 | 131,000.00 | 133,000.00 | 133,000.00 | 2,277 |
| 2026-09-14 | 131,900.00 | 135,000.00 | 128,900.00 | 135,000.00 | 135,000.00 | 1,897 |
| 2026-09-11 | 129,900.00 | 136,500.00 | 129,500.00 | 135,500.00 | 135,500.00 | 3,764 |
| 2026-09-10 | 126,800.00 | 133,600.00 | 126,800.00 | 133,000.00 | 133,000.00 | 5,879 |
| 2026-09-09 | 129,000.00 | 129,800.00 | 128,000.00 | 129,200.00 | 129,200.00 | 713 |
| 2026-09-08 | 134,400.00 | 134,400.00 | 129,200.00 | 130,400.00 | 130,400.00 | 1,335 |
| 2026-09-07 | 131,000.00 | 131,800.00 | 128,200.00 | 131,800.00 | 131,800.00 | 1,844 |
| 2026-09-04 | 137,500.00 | 137,500.00 | 128,300.00 | 130,000.00 | 130,000.00 | 2,744 |
| 2026-09-03 | 127,100.00 | 133,600.00 | 127,000.00 | 131,400.00 | 131,400.00 | 1,736 |
| 2026-09-02 | 132,700.00 | 135,000.00 | 128,000.00 | 128,400.00 | 128,400.00 | 1,837 |
| 2026-09-01 | 134,200.00 | 139,300.00 | 134,200.00 | 138,000.00 | 138,000.00 | 2,529 |
| 2026-08-31 | 137,500.00 | 139,000.00 | 136,000.00 | 138,300.00 | 138,300.00 | 1,089 |
| 2026-08-28 | 133,600.00 | 138,800.00 | 132,300.00 | 138,800.00 | 138,800.00 | 3,395 |
| 2026-08-27 | 138,000.00 | 141,000.00 | 135,100.00 | 135,800.00 | 135,800.00 | 6,429 |
| 2026-08-26 | 134,500.00 | 137,200.00 | 132,100.00 | 137,200.00 | 137,200.00 | 3,848 |
| 2026-08-25 | 131,800.00 | 135,000.00 | 129,800.00 | 134,500.00 | 134,500.00 | 5,659 |
| 2026-08-24 | 124,300.00 | 132,600.00 | 123,500.00 | 131,800.00 | 131,800.00 | 12,620 |
| 2026-08-21 | 121,700.00 | 124,300.00 | 119,500.00 | 124,300.00 | 124,300.00 | 5,666 |
| 2026-08-20 | 129,300.00 | 129,300.00 | 119,500.00 | 121,700.00 | 121,700.00 | 7,079 |
| 2026-08-19 | 130,300.00 | 130,300.00 | 120,800.00 | 129,300.00 | 129,300.00 | 4,376 |
| 2026-08-18 | 129,400.00 | 130,300.00 | 125,400.00 | 130,300.00 | 130,300.00 | 9,427 |
| 2026-08-14 | 129,500.00 | 129,500.00 | 123,000.00 | 129,400.00 | 129,400.00 | 10,625 |
| 2026-08-13 | 121,400.00 | 129,500.00 | 120,100.00 | 129,500.00 | 129,500.00 | 6,697 |
| 2026-08-12 | 125,700.00 | 127,900.00 | 121,300.00 | 121,300.00 | 121,300.00 | 4,268 |
| 2026-08-11 | 123,200.00 | 126,200.00 | 123,200.00 | 125,700.00 | 125,700.00 | 3,186 |
| 2026-08-10 | 124,400.00 | 124,800.00 | 121,200.00 | 123,200.00 | 123,200.00 | 3,706 |
| 2026-08-07 | 123,600.00 | 124,400.00 | 119,900.00 | 124,400.00 | 124,400.00 | 6,832 |
| 2026-08-06 | 119,300.00 | 123,600.00 | 118,400.00 | 123,600.00 | 123,600.00 | 3,818 |
| 2026-08-05 | 120,000.00 | 123,100.00 | 118,200.00 | 118,400.00 | 118,400.00 | 5,829 |
| 2026-08-04 | 119,900.00 | 121,900.00 | 118,500.00 | 120,000.00 | 120,000.00 | 4,076 |
| 2026-08-03 | 123,200.00 | 124,900.00 | 118,400.00 | 119,900.00 | 119,900.00 | 7,333 |
| 2026-07-31 | 126,900.00 | 127,900.00 | 120,300.00 | 123,200.00 | 123,200.00 | 7,908 |
| 2026-07-30 | 125,800.00 | 127,700.00 | 122,700.00 | 126,900.00 | 126,900.00 | 8,566 |
| 2026-07-29 | 123,500.00 | 127,700.00 | 119,900.00 | 121,900.00 | 121,900.00 | 6,001 |
| 2026-07-28 | 125,900.00 | 127,400.00 | 122,000.00 | 123,500.00 | 123,500.00 | 3,018 |
| 2026-07-27 | 125,800.00 | 129,000.00 | 125,700.00 | 125,900.00 | 125,900.00 | 3,044 |
| 2026-07-24 | 123,800.00 | 126,800.00 | 122,700.00 | 125,700.00 | 125,700.00 | 4,052 |
| 2026-07-23 | 121,200.00 | 125,200.00 | 121,200.00 | 123,800.00 | 123,800.00 | 5,870 |
| 2026-07-22 | 120,900.00 | 124,800.00 | 120,900.00 | 121,100.00 | 121,100.00 | 6,518 |
| 2026-07-21 | 123,000.00 | 124,300.00 | 119,600.00 | 120,400.00 | 120,400.00 | 6,803 |
| 2026-07-20 | 123,900.00 | 124,600.00 | 119,400.00 | 123,000.00 | 123,000.00 | 3,752 |
Page 1 of 21 · 1,223 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.