Miwon Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 78,200.00 | 79,200.00 | 77,800.00 | 79,200.00 | 77,702.75 | 291 |
| 2024-04-26 | 77,200.00 | 78,100.00 | 77,200.00 | 78,100.00 | 76,623.54 | 564 |
| 2024-04-25 | 78,000.00 | 78,100.00 | 77,300.00 | 77,800.00 | 76,329.21 | 655 |
| 2024-04-24 | 78,200.00 | 78,200.00 | 77,000.00 | 78,200.00 | 76,721.65 | 342 |
| 2024-04-23 | 77,200.00 | 79,600.00 | 76,500.00 | 78,300.00 | 76,819.76 | 1,196 |
| 2024-04-22 | 77,400.00 | 77,500.00 | 76,900.00 | 77,300.00 | 75,838.67 | 395 |
| 2024-04-19 | 77,700.00 | 78,100.00 | 77,000.00 | 77,100.00 | 75,642.45 | 1,078 |
| 2024-04-18 | 78,100.00 | 78,100.00 | 77,500.00 | 77,600.00 | 76,132.99 | 112 |
| 2024-04-17 | 78,100.00 | 78,200.00 | 76,800.00 | 78,100.00 | 76,623.54 | 1,623 |
| 2024-04-16 | 78,300.00 | 78,300.00 | 77,000.00 | 77,900.00 | 76,427.32 | 397 |
| 2024-04-15 | 77,700.00 | 78,200.00 | 77,600.00 | 78,000.00 | 76,525.43 | 210 |
| 2024-04-12 | 78,300.00 | 78,300.00 | 78,000.00 | 78,200.00 | 76,721.65 | 208 |
| 2024-04-11 | 77,300.00 | 78,500.00 | 76,900.00 | 78,400.00 | 76,917.87 | 411 |
| 2024-04-09 | 77,300.00 | 77,300.00 | 76,800.00 | 77,100.00 | 75,642.45 | 680 |
| 2024-04-08 | 78,400.00 | 78,400.00 | 76,700.00 | 77,000.00 | 75,544.34 | 622 |
| 2024-04-05 | 78,200.00 | 78,200.00 | 77,300.00 | 77,400.00 | 75,936.78 | 129 |
| 2024-04-04 | 77,000.00 | 78,400.00 | 77,000.00 | 78,000.00 | 76,525.43 | 699 |
| 2024-04-03 | 79,400.00 | 79,400.00 | 76,900.00 | 78,100.00 | 76,623.54 | 253 |
| 2024-04-02 | 77,800.00 | 78,300.00 | 77,000.00 | 77,900.00 | 76,427.32 | 281 |
| 2024-04-01 | 78,200.00 | 78,200.00 | 77,200.00 | 77,800.00 | 76,329.21 | 203 |
| 2024-03-29 | 77,400.00 | 78,300.00 | 77,200.00 | 77,800.00 | 76,329.21 | 237 |
| 2024-03-28 | 76,100.00 | 78,200.00 | 76,100.00 | 77,400.00 | 75,936.78 | 142 |
| 2024-03-27 | 78,400.00 | 78,400.00 | 77,700.00 | 78,300.00 | 76,819.76 | 128 |
| 2024-03-26 | 78,000.00 | 78,600.00 | 77,700.00 | 78,400.00 | 76,917.87 | 241 |
| 2024-03-25 | 78,600.00 | 78,600.00 | 77,800.00 | 78,000.00 | 76,525.43 | 272 |
| 2024-03-22 | 77,700.00 | 78,700.00 | 77,700.00 | 78,200.00 | 76,721.65 | 200 |
| 2024-03-21 | 78,700.00 | 78,700.00 | 77,300.00 | 77,500.00 | 76,034.89 | 210 |
| 2024-03-20 | 77,500.00 | 77,500.00 | 77,000.00 | 77,500.00 | 76,034.89 | 409 |
| 2024-03-19 | 77,700.00 | 77,700.00 | 76,100.00 | 77,500.00 | 76,034.89 | 244 |
| 2024-03-18 | 77,600.00 | 77,700.00 | 74,500.00 | 77,700.00 | 76,231.10 | 125 |
| 2024-03-15 | 77,900.00 | 77,900.00 | 77,100.00 | 77,500.00 | 76,034.89 | 167 |
| 2024-03-14 | 77,800.00 | 77,800.00 | 76,900.00 | 77,500.00 | 76,034.89 | 525 |
| 2024-03-13 | 81,100.00 | 81,100.00 | 77,100.00 | 77,100.00 | 75,642.45 | 363 |
| 2024-03-12 | 77,500.00 | 78,700.00 | 77,300.00 | 77,900.00 | 76,427.32 | 1,052 |
| 2024-03-11 | 77,100.00 | 77,800.00 | 77,100.00 | 77,400.00 | 75,936.78 | 879 |
| 2024-03-08 | 78,800.00 | 78,800.00 | 78,000.00 | 78,200.00 | 76,721.65 | 142 |
| 2024-03-07 | 78,600.00 | 78,600.00 | 78,100.00 | 78,200.00 | 76,721.65 | 89 |
| 2024-03-06 | 78,200.00 | 78,900.00 | 77,600.00 | 78,600.00 | 77,114.09 | 350 |
| 2024-03-05 | 79,000.00 | 79,500.00 | 78,100.00 | 78,700.00 | 77,212.20 | 203 |
| 2024-03-04 | 79,100.00 | 79,400.00 | 78,200.00 | 79,000.00 | 77,506.53 | 363 |
| 2024-02-29 | 79,400.00 | 79,800.00 | 78,300.00 | 78,800.00 | 77,310.31 | 190 |
| 2024-02-28 | 79,000.00 | 79,100.00 | 77,900.00 | 78,800.00 | 77,310.31 | 159 |
| 2024-02-27 | 80,800.00 | 80,800.00 | 77,500.00 | 78,500.00 | 77,015.98 | 1,078 |
| 2024-02-26 | 78,700.00 | 78,700.00 | 77,900.00 | 78,200.00 | 76,721.65 | 1,262 |
| 2024-02-23 | 79,300.00 | 79,300.00 | 78,000.00 | 78,500.00 | 77,015.98 | 208 |
| 2024-02-22 | 79,700.00 | 79,700.00 | 78,600.00 | 78,800.00 | 77,310.31 | 127 |
| 2024-02-21 | 79,200.00 | 79,900.00 | 78,400.00 | 79,300.00 | 77,800.86 | 357 |
| 2024-02-20 | 80,000.00 | 80,200.00 | 78,000.00 | 79,200.00 | 77,702.75 | 444 |
| 2024-02-19 | 79,200.00 | 79,900.00 | 78,500.00 | 79,600.00 | 78,095.19 | 361 |
| 2024-02-16 | 79,300.00 | 80,800.00 | 79,000.00 | 79,200.00 | 77,702.75 | 212 |
| 2024-02-15 | 80,200.00 | 81,000.00 | 78,500.00 | 78,800.00 | 77,310.31 | 478 |
| 2024-02-14 | 79,300.00 | 79,900.00 | 78,500.00 | 79,100.00 | 77,604.64 | 215 |
| 2024-02-13 | 80,800.00 | 80,800.00 | 78,700.00 | 79,300.00 | 77,800.86 | 291 |
| 2024-02-08 | 79,800.00 | 80,100.00 | 78,800.00 | 79,600.00 | 78,095.19 | 617 |
| 2024-02-07 | 79,300.00 | 79,800.00 | 78,500.00 | 79,200.00 | 77,702.75 | 245 |
| 2024-02-06 | 79,200.00 | 79,800.00 | 78,500.00 | 79,300.00 | 77,800.86 | 172 |
| 2024-02-05 | 79,900.00 | 80,900.00 | 78,500.00 | 79,600.00 | 78,095.19 | 383 |
| 2024-02-02 | 79,800.00 | 79,800.00 | 78,900.00 | 79,500.00 | 77,997.08 | 169 |
| 2024-02-01 | 80,000.00 | 80,000.00 | 78,600.00 | 78,700.00 | 77,212.20 | 327 |
| 2024-01-31 | 78,900.00 | 79,100.00 | 78,000.00 | 79,000.00 | 77,506.53 | 67 |
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.