Miwon Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 82,500.00 | 84,700.00 | 82,400.00 | 83,000.00 | 81,430.91 | 38 |
| 2024-07-25 | 84,800.00 | 84,800.00 | 82,100.00 | 82,500.00 | 80,940.36 | 310 |
| 2024-07-24 | 84,700.00 | 85,500.00 | 84,600.00 | 84,800.00 | 83,196.88 | 109 |
| 2024-07-23 | 85,800.00 | 85,800.00 | 84,000.00 | 84,700.00 | 83,098.77 | 279 |
| 2024-07-22 | 84,700.00 | 84,700.00 | 82,900.00 | 84,400.00 | 82,804.44 | 636 |
| 2024-07-19 | 83,800.00 | 83,800.00 | 82,300.00 | 83,000.00 | 81,430.91 | 177 |
| 2024-07-18 | 82,300.00 | 82,400.00 | 82,200.00 | 82,300.00 | 80,744.14 | 156 |
| 2024-07-17 | 82,200.00 | 82,200.00 | 82,100.00 | 82,100.00 | 80,547.92 | 203 |
| 2024-07-16 | 82,100.00 | 82,500.00 | 82,000.00 | 82,200.00 | 80,646.03 | 360 |
| 2024-07-15 | 82,300.00 | 82,300.00 | 81,400.00 | 82,000.00 | 80,449.81 | 48 |
| 2024-07-12 | 81,500.00 | 82,100.00 | 81,400.00 | 81,400.00 | 79,861.16 | 34 |
| 2024-07-11 | 81,900.00 | 82,000.00 | 81,100.00 | 81,200.00 | 79,664.94 | 93 |
| 2024-07-10 | 82,500.00 | 82,500.00 | 81,600.00 | 81,700.00 | 80,155.49 | 60 |
| 2024-07-09 | 82,600.00 | 82,600.00 | 81,800.00 | 81,800.00 | 80,253.60 | 108 |
| 2024-07-08 | 82,800.00 | 82,800.00 | 81,800.00 | 81,900.00 | 80,351.70 | 44 |
| 2024-07-05 | 83,900.00 | 83,900.00 | 82,100.00 | 82,100.00 | 80,547.92 | 273 |
| 2024-07-04 | 82,700.00 | 84,000.00 | 82,300.00 | 83,000.00 | 81,430.91 | 27 |
| 2024-07-03 | 81,900.00 | 83,200.00 | 81,700.00 | 83,100.00 | 81,529.02 | 94 |
| 2024-07-02 | 83,000.00 | 84,000.00 | 82,000.00 | 82,000.00 | 80,449.81 | 57 |
| 2024-07-01 | 84,700.00 | 84,700.00 | 81,800.00 | 82,600.00 | 81,038.47 | 269 |
| 2024-06-28 | 84,000.00 | 87,800.00 | 83,800.00 | 84,400.00 | 82,804.44 | 65 |
| 2024-06-27 | 82,000.00 | 85,400.00 | 82,000.00 | 84,200.00 | 82,608.22 | 77 |
| 2024-06-26 | 82,800.00 | 84,200.00 | 81,700.00 | 83,800.00 | 82,215.79 | 92 |
| 2024-06-25 | 87,900.00 | 87,900.00 | 83,500.00 | 83,500.00 | 81,921.46 | 295 |
| 2024-06-24 | 84,300.00 | 84,600.00 | 83,200.00 | 84,400.00 | 82,804.44 | 425 |
| 2024-06-21 | 90,000.00 | 90,000.00 | 83,900.00 | 83,900.00 | 82,313.90 | 1,333 |
| 2024-06-20 | 90,000.00 | 90,300.00 | 89,500.00 | 89,500.00 | 87,808.03 | 58 |
| 2024-06-19 | 90,300.00 | 90,300.00 | 88,600.00 | 90,200.00 | 88,494.80 | 159 |
| 2024-06-18 | 90,600.00 | 90,600.00 | 89,300.00 | 90,200.00 | 88,494.80 | 112 |
| 2024-06-17 | 89,700.00 | 91,000.00 | 88,800.00 | 89,100.00 | 87,415.59 | 198 |
| 2024-06-14 | 92,600.00 | 92,600.00 | 86,700.00 | 89,600.00 | 87,906.14 | 577 |
| 2024-06-13 | 93,200.00 | 93,400.00 | 91,900.00 | 92,400.00 | 90,653.21 | 102 |
| 2024-06-12 | 92,000.00 | 93,400.00 | 91,300.00 | 93,200.00 | 91,438.08 | 79 |
| 2024-06-11 | 92,300.00 | 96,000.00 | 90,400.00 | 92,100.00 | 90,358.88 | 256 |
| 2024-06-10 | 91,800.00 | 94,500.00 | 89,600.00 | 92,200.00 | 90,456.99 | 1,179 |
| 2024-06-07 | 91,600.00 | 91,900.00 | 91,500.00 | 91,900.00 | 90,162.66 | 145 |
| 2024-06-05 | 92,000.00 | 92,400.00 | 91,500.00 | 92,200.00 | 90,456.99 | 364 |
| 2024-06-04 | 96,000.00 | 96,500.00 | 92,000.00 | 92,000.00 | 90,260.77 | 855 |
| 2024-06-03 | 95,900.00 | 97,000.00 | 95,800.00 | 96,000.00 | 94,185.15 | 925 |
| 2024-05-31 | 98,900.00 | 102,000.00 | 94,700.00 | 95,900.00 | 94,087.04 | 1,843 |
| 2024-05-30 | 93,800.00 | 99,900.00 | 93,000.00 | 94,600.00 | 92,811.61 | 1,809 |
| 2024-05-29 | 93,600.00 | 94,200.00 | 92,700.00 | 93,800.00 | 92,026.74 | 1,228 |
| 2024-05-28 | 92,500.00 | 94,000.00 | 91,400.00 | 93,700.00 | 91,928.63 | 752 |
| 2024-05-27 | 93,100.00 | 93,900.00 | 92,000.00 | 92,500.00 | 90,751.31 | 1,299 |
| 2024-05-24 | 99,600.00 | 104,000.00 | 92,500.00 | 93,900.00 | 92,124.85 | 5,329 |
| 2024-05-23 | 96,000.00 | 101,700.00 | 96,000.00 | 99,000.00 | 97,128.43 | 3,101 |
| 2024-05-22 | 95,000.00 | 104,100.00 | 94,000.00 | 96,000.00 | 94,185.15 | 6,475 |
| 2024-05-21 | 86,600.00 | 108,000.00 | 86,500.00 | 93,400.00 | 91,634.30 | 12,878 |
| 2024-05-20 | 83,600.00 | 88,000.00 | 83,300.00 | 86,600.00 | 84,962.85 | 1,281 |
| 2024-05-17 | 82,400.00 | 83,800.00 | 82,400.00 | 83,800.00 | 82,215.79 | 1,390 |
| 2024-05-16 | 81,800.00 | 84,900.00 | 81,700.00 | 82,400.00 | 80,842.25 | 1,464 |
| 2024-05-14 | 80,500.00 | 82,400.00 | 80,500.00 | 81,600.00 | 80,057.38 | 772 |
| 2024-05-13 | 80,400.00 | 80,600.00 | 80,000.00 | 80,600.00 | 79,076.28 | 419 |
| 2024-05-10 | 80,400.00 | 80,500.00 | 80,200.00 | 80,400.00 | 78,880.06 | 322 |
| 2024-05-09 | 80,400.00 | 80,500.00 | 79,900.00 | 80,300.00 | 78,781.95 | 312 |
| 2024-05-08 | 79,700.00 | 80,100.00 | 79,500.00 | 80,100.00 | 78,585.73 | 303 |
| 2024-05-07 | 79,200.00 | 79,700.00 | 79,000.00 | 79,700.00 | 78,193.29 | 504 |
| 2024-05-03 | 78,900.00 | 78,900.00 | 78,000.00 | 78,700.00 | 77,212.20 | 783 |
| 2024-05-02 | 78,900.00 | 78,900.00 | 78,500.00 | 78,900.00 | 77,408.42 | 127 |
| 2024-04-30 | 79,000.00 | 79,000.00 | 77,700.00 | 78,900.00 | 77,408.42 | 99 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 700.0000 KRW |
| 2024-12-27 | 700.0000 KRW |
| 2023-12-27 | 700.0000 KRW |
| 2022-12-28 | 700.0000 KRW |
| 2021-12-29 | 500.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2019-12-27 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.