Miwon Holdings Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	80,000.00	80,000.00	78,900.00	79,100.00	77,604.64	203
2024-01-29	78,800.00	79,800.00	77,800.00	79,100.00	77,604.64	316
2024-01-26	79,600.00	80,200.00	78,000.00	78,000.00	76,525.43	114
2024-01-25	79,100.00	80,800.00	78,000.00	79,600.00	78,095.19	438
2024-01-24	79,300.00	80,200.00	78,700.00	78,900.00	77,408.42	480
2024-01-23	79,800.00	80,500.00	77,900.00	79,500.00	77,997.08	1,327
2024-01-22	80,100.00	81,200.00	79,000.00	80,400.00	78,880.06	275
2024-01-19	80,700.00	81,200.00	79,000.00	80,400.00	78,880.06	1,110
2024-01-18	79,700.00	81,500.00	79,500.00	80,700.00	79,174.39	193
2024-01-17	79,600.00	81,600.00	79,000.00	80,300.00	78,781.95	986
2024-01-16	78,800.00	79,500.00	78,700.00	79,400.00	77,898.97	225
2024-01-15	78,300.00	79,600.00	78,300.00	79,000.00	77,506.53	73
2024-01-12	79,000.00	79,600.00	78,600.00	79,500.00	77,997.08	425
2024-01-11	79,000.00	79,500.00	78,100.00	78,600.00	77,114.09	125
2024-01-10	78,500.00	79,600.00	78,000.00	78,500.00	77,015.98	148
2024-01-09	78,000.00	78,800.00	77,900.00	77,900.00	76,427.32	227
2024-01-08	78,000.00	78,800.00	78,000.00	78,000.00	76,525.43	135
2024-01-05	78,400.00	80,200.00	77,900.00	77,900.00	76,427.32	288
2024-01-04	78,800.00	79,100.00	78,000.00	78,800.00	77,310.31	438
2024-01-03	79,200.00	79,200.00	78,600.00	78,600.00	77,114.09	340
2024-01-02	78,800.00	79,300.00	78,700.00	79,200.00	77,702.75	137
2023-12-28	79,000.00	80,200.00	78,800.00	78,800.00	77,310.31	416
2023-12-27	79,700.00	79,800.00	78,800.00	78,900.00	77,408.42	234
2023-12-26	78,800.00	79,900.00	78,800.00	79,700.00	77,506.53	289
2023-12-22	78,900.00	79,900.00	78,800.00	78,800.00	76,631.30	249
2023-12-21	78,800.00	79,500.00	78,800.00	79,200.00	77,020.29	1,006
2023-12-20	79,000.00	79,900.00	78,600.00	78,700.00	76,534.05	636
2023-12-19	79,300.00	79,500.00	79,000.00	79,000.00	76,825.79	632
2023-12-18	79,600.00	80,200.00	79,000.00	79,300.00	77,117.54	792
2023-12-15	78,800.00	80,000.00	78,800.00	80,000.00	77,798.27	1,059
2023-12-14	80,000.00	80,000.00	78,800.00	78,800.00	76,631.30	1,064
2023-12-13	80,000.00	80,000.00	79,700.00	79,800.00	77,603.78	88
2023-12-12	80,200.00	80,200.00	79,600.00	79,700.00	77,506.53	277
2023-12-11	80,200.00	80,200.00	79,800.00	80,000.00	77,798.27	181
2023-12-08	80,300.00	80,300.00	79,800.00	79,900.00	77,701.02	343
2023-12-07	79,900.00	79,900.00	79,400.00	79,600.00	77,409.28	69
2023-12-06	78,800.00	80,000.00	78,800.00	79,200.00	77,020.29	223
2023-12-05	79,500.00	79,600.00	79,000.00	79,400.00	77,214.78	1,026
2023-12-04	80,100.00	80,100.00	79,500.00	80,100.00	77,895.52	1,717
2023-12-01	79,900.00	80,100.00	79,800.00	80,100.00	77,895.52	372
2023-11-30	80,600.00	81,400.00	80,000.00	80,000.00	77,798.27	2,529
2023-11-29	81,500.00	81,500.00	80,600.00	81,400.00	79,159.74	388
2023-11-28	80,200.00	81,500.00	80,200.00	81,500.00	79,256.99	330
2023-11-27	80,900.00	81,400.00	80,900.00	81,000.00	78,770.75	75
2023-11-24	81,200.00	81,600.00	80,000.00	81,100.00	78,868.00	283
2023-11-23	82,900.00	82,900.00	81,100.00	81,100.00	78,868.00	1,089
2023-11-22	83,700.00	83,700.00	81,900.00	82,300.00	80,034.97	804
2023-11-21	83,600.00	83,900.00	82,000.00	83,700.00	81,396.44	285
2023-11-20	84,800.00	84,900.00	81,400.00	84,500.00	82,174.42	309
2023-11-17	85,400.00	85,400.00	81,100.00	84,300.00	81,979.93	274
2023-11-16	86,300.00	86,300.00	85,300.00	85,300.00	82,952.41	133
2023-11-15	86,700.00	86,700.00	85,200.00	86,400.00	84,022.13	101
2023-11-14	85,000.00	86,500.00	84,800.00	85,800.00	83,438.65	302
2023-11-13	85,300.00	85,800.00	84,300.00	85,700.00	83,341.40	556
2023-11-10	82,800.00	85,800.00	82,500.00	85,800.00	83,438.65	1,236
2023-11-09	82,800.00	82,800.00	82,200.00	82,800.00	80,521.21	274
2023-11-08	83,700.00	83,700.00	82,500.00	82,900.00	80,618.46	52
2023-11-07	83,800.00	83,800.00	82,600.00	83,800.00	81,493.69	70
2023-11-06	83,600.00	83,800.00	82,900.00	83,800.00	81,493.69	594
2023-11-03	83,500.00	83,500.00	83,400.00	83,500.00	81,201.95	156

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.