Miwon Holdings Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	83,500.00	83,500.00	83,400.00	83,500.00	81,201.95	156
2023-11-02	82,800.00	83,500.00	82,600.00	83,500.00	81,201.95	453
2023-11-01	83,200.00	83,600.00	83,000.00	83,600.00	81,299.19	17
2023-10-31	83,600.00	83,700.00	83,000.00	83,600.00	81,299.19	52
2023-10-30	83,700.00	83,700.00	82,500.00	83,600.00	81,299.19	117
2023-10-27	83,100.00	83,700.00	82,900.00	83,600.00	81,299.19	227
2023-10-26	82,900.00	83,700.00	82,200.00	83,300.00	81,007.45	555
2023-10-25	83,700.00	83,700.00	82,600.00	82,900.00	80,618.46	2,237
2023-10-24	83,800.00	83,800.00	82,700.00	83,700.00	81,396.44	587
2023-10-23	82,900.00	83,800.00	81,800.00	83,800.00	81,493.69	925
2023-10-20	83,500.00	83,800.00	81,100.00	83,800.00	81,493.69	442
2023-10-19	85,000.00	85,000.00	83,400.00	83,500.00	81,201.95	1,173
2023-10-18	85,200.00	85,300.00	84,500.00	85,200.00	82,855.16	3,111
2023-10-17	84,800.00	86,400.00	84,400.00	85,200.00	82,855.16	658
2023-10-16	88,100.00	88,100.00	86,500.00	86,500.00	84,119.38	119
2023-10-13	88,800.00	88,900.00	86,900.00	87,200.00	84,800.12	140
2023-10-12	88,500.00	88,800.00	87,300.00	87,300.00	84,897.36	66
2023-10-11	88,700.00	89,100.00	87,100.00	88,500.00	86,064.34	297
2023-10-10	89,800.00	89,800.00	87,300.00	89,000.00	86,550.58	100
2023-10-06	89,500.00	89,900.00	88,100.00	89,300.00	86,842.32	256
2023-10-05	89,400.00	89,700.00	88,400.00	88,800.00	86,356.08	347
2023-10-04	89,300.00	90,000.00	86,400.00	89,000.00	86,550.58	803
2023-09-27	88,700.00	89,800.00	82,000.00	89,400.00	86,939.57	587
2023-09-26	89,900.00	90,000.00	87,900.00	88,600.00	86,161.59	283
2023-09-25	89,900.00	89,900.00	88,200.00	89,500.00	87,036.82	798
2023-09-22	88,600.00	89,700.00	88,500.00	89,300.00	86,842.32	284
2023-09-21	87,400.00	89,800.00	87,200.00	88,600.00	86,161.59	488
2023-09-20	86,100.00	87,400.00	85,700.00	86,900.00	84,508.37	127
2023-09-19	86,200.00	87,600.00	85,400.00	86,900.00	84,508.37	757
2023-09-18	86,600.00	87,500.00	85,100.00	86,200.00	83,827.64	309
2023-09-15	85,100.00	87,400.00	85,000.00	87,400.00	84,994.61	589
2023-09-14	84,100.00	87,400.00	84,100.00	85,900.00	83,535.89	200
2023-09-13	89,900.00	89,900.00	84,000.00	84,000.00	81,688.19	499
2023-09-12	90,000.00	90,000.00	87,400.00	88,100.00	85,675.35	156
2023-09-11	90,000.00	90,000.00	88,000.00	88,500.00	86,064.34	735
2023-09-08	89,000.00	90,000.00	88,200.00	88,700.00	86,258.83	82
2023-09-07	89,400.00	89,400.00	88,000.00	88,700.00	86,258.83	154
2023-09-06	89,900.00	90,400.00	89,000.00	89,400.00	86,939.57	685
2023-09-05	89,700.00	90,100.00	89,000.00	89,900.00	87,425.81	1,069
2023-09-04	90,300.00	90,400.00	89,600.00	89,900.00	87,425.81	464
2023-09-01	90,800.00	90,800.00	89,900.00	90,200.00	87,717.55	66
2023-08-31	90,000.00	90,400.00	89,900.00	90,400.00	87,912.05	94
2023-08-30	90,700.00	90,900.00	90,100.00	90,300.00	87,814.80	122
2023-08-29	90,300.00	91,900.00	89,600.00	90,400.00	87,912.05	2,938
2023-08-28	92,100.00	92,100.00	90,200.00	90,600.00	88,106.54	165
2023-08-25	92,100.00	92,100.00	90,600.00	91,900.00	89,370.76	489
2023-08-24	91,600.00	92,800.00	90,700.00	92,000.00	89,468.01	187
2023-08-23	93,900.00	93,900.00	91,200.00	91,600.00	89,079.02	534
2023-08-22	94,000.00	94,000.00	91,000.00	93,000.00	90,440.49	303
2023-08-21	94,100.00	94,500.00	92,400.00	93,300.00	90,732.23	210
2023-08-18	94,000.00	94,100.00	93,200.00	93,900.00	91,315.72	76
2023-08-17	94,600.00	94,600.00	93,100.00	94,000.00	91,412.97	43
2023-08-16	93,900.00	94,600.00	91,400.00	94,600.00	91,996.46	2,021
2023-08-14	93,800.00	94,000.00	93,000.00	93,900.00	91,315.72	180
2023-08-11	94,800.00	94,800.00	94,000.00	94,200.00	91,607.46	343
2023-08-10	94,900.00	94,900.00	93,600.00	94,100.00	91,510.22	581
2023-08-09	95,000.00	95,000.00	93,900.00	94,100.00	91,510.22	210
2023-08-08	95,600.00	96,300.00	93,600.00	94,900.00	92,288.20	371
2023-08-07	95,900.00	96,500.00	94,300.00	96,000.00	93,357.93	704
2023-08-04	96,600.00	96,600.00	95,200.00	95,900.00	93,260.68	113

← NewerPage 13 of 21 · 1,230 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.