Miwon Holdings Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	100,600.00	100,900.00	99,900.00	100,000.00	97,247.84	1,522
2023-05-04	100,900.00	100,900.00	100,000.00	100,000.00	97,247.84	775
2023-05-03	100,900.00	100,900.00	100,400.00	100,700.00	97,928.57	99
2023-05-02	100,800.00	100,900.00	100,400.00	100,900.00	98,123.07	185
2023-04-28	100,800.00	100,900.00	100,100.00	100,800.00	98,025.82	605
2023-04-27	101,000.00	101,000.00	100,500.00	100,600.00	97,831.33	213
2023-04-26	101,100.00	101,200.00	100,500.00	100,800.00	98,025.82	462
2023-04-25	100,900.00	101,000.00	100,500.00	101,000.00	98,220.32	827
2023-04-24	100,300.00	100,900.00	100,100.00	100,700.00	97,928.57	689
2023-04-21	100,800.00	101,000.00	99,500.00	100,300.00	97,539.58	203
2023-04-20	100,800.00	100,800.00	99,500.00	100,400.00	97,636.83	1,128
2023-04-19	100,700.00	101,100.00	99,000.00	100,000.00	97,247.84	956
2023-04-18	99,900.00	100,900.00	96,000.00	100,100.00	97,345.09	1,354
2023-04-17	100,500.00	100,500.00	99,500.00	100,500.00	97,734.08	1,477
2023-04-14	100,700.00	100,700.00	99,400.00	100,600.00	97,831.33	1,152
2023-04-13	100,600.00	100,900.00	100,100.00	100,600.00	97,831.33	328
2023-04-12	100,300.00	100,600.00	100,000.00	100,500.00	97,734.08	511
2023-04-11	100,400.00	100,600.00	99,500.00	100,600.00	97,831.33	1,084
2023-04-10	100,000.00	100,000.00	98,700.00	99,900.00	97,150.59	934
2023-04-07	100,200.00	100,400.00	99,500.00	100,000.00	97,247.84	204
2023-04-06	99,900.00	100,200.00	99,500.00	100,000.00	97,247.84	984
2023-04-05	99,900.00	99,900.00	99,300.00	99,800.00	97,053.34	496
2023-04-04	99,300.00	99,400.00	98,700.00	99,300.00	96,567.10	597
2023-04-03	100,000.00	100,000.00	99,000.00	99,300.00	96,567.10	126
2023-03-31	99,600.00	99,600.00	98,600.00	99,200.00	96,469.86	817
2023-03-30	98,800.00	99,400.00	98,600.00	99,200.00	96,469.86	534
2023-03-29	99,000.00	99,900.00	98,600.00	98,800.00	96,080.87	264
2023-03-28	99,100.00	99,400.00	98,500.00	99,400.00	96,664.35	425
2023-03-27	100,100.00	100,800.00	98,000.00	98,600.00	95,886.37	1,117
2023-03-24	99,500.00	101,000.00	99,500.00	100,000.00	97,247.84	918
2023-03-23	100,700.00	101,100.00	99,400.00	99,700.00	96,956.10	481
2023-03-22	100,200.00	109,400.00	99,200.00	100,500.00	97,734.08	8,280
2023-03-21	99,900.00	100,400.00	99,400.00	99,500.00	96,761.60	284
2023-03-20	100,000.00	100,200.00	99,400.00	99,900.00	97,150.59	1,254
2023-03-17	101,000.00	101,200.00	99,200.00	99,800.00	97,053.34	2,111
2023-03-16	100,300.00	101,900.00	99,800.00	100,300.00	97,539.58	625
2023-03-15	100,300.00	100,500.00	100,000.00	100,300.00	97,539.58	1,502
2023-03-14	100,900.00	101,800.00	99,400.00	99,400.00	96,664.35	2,586
2023-03-13	102,100.00	102,100.00	100,000.00	100,900.00	98,123.07	1,452
2023-03-10	102,000.00	102,100.00	99,700.00	101,600.00	98,803.81	914
2023-03-09	101,400.00	104,500.00	100,300.00	100,700.00	97,928.57	464
2023-03-08	101,700.00	101,700.00	100,000.00	101,400.00	98,609.31	2,051
2023-03-07	101,500.00	101,700.00	100,500.00	101,700.00	98,901.05	360
2023-03-06	100,800.00	100,900.00	100,000.00	100,900.00	98,123.07	727
2023-03-03	100,700.00	102,000.00	100,400.00	100,900.00	98,123.07	383
2023-03-02	100,900.00	101,000.00	100,700.00	100,900.00	98,123.07	332
2023-02-28	100,900.00	101,300.00	99,900.00	100,900.00	98,123.07	949
2023-02-27	101,900.00	102,000.00	100,600.00	100,800.00	98,025.82	1,248
2023-02-24	100,900.00	101,900.00	100,600.00	101,400.00	98,609.31	1,135
2023-02-23	101,000.00	101,400.00	100,400.00	101,000.00	98,220.32	221
2023-02-22	101,500.00	102,700.00	100,600.00	100,600.00	97,831.33	348
2023-02-21	101,100.00	104,400.00	100,800.00	102,800.00	99,970.78	1
2023-02-20	100,900.00	102,000.00	100,400.00	101,000.00	98,220.32	727
2023-02-17	100,700.00	100,900.00	100,100.00	100,900.00	98,123.07	331
2023-02-16	99,900.00	100,700.00	99,900.00	100,700.00	97,928.57	830
2023-02-15	100,200.00	100,200.00	99,000.00	99,700.00	96,956.10	1,547
2023-02-14	101,000.00	101,000.00	99,600.00	100,000.00	97,247.84	1,102
2023-02-13	100,200.00	101,000.00	99,000.00	100,400.00	97,636.83	1,118
2023-02-10	101,300.00	101,700.00	98,500.00	100,200.00	97,442.34	6,162
2023-02-09	101,700.00	101,700.00	99,500.00	101,300.00	98,512.06	1,893

← NewerPage 15 of 21 · 1,225 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.