Miwon Holdings Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	100,600.00	101,000.00	100,000.00	101,000.00	98,220.32	1,465
2023-02-07	101,400.00	101,500.00	100,100.00	100,600.00	97,831.33	1,324
2023-02-06	101,000.00	101,800.00	99,900.00	100,400.00	97,636.83	1,170
2023-02-03	100,000.00	101,800.00	99,700.00	100,000.00	97,247.84	2,090
2023-02-02	100,000.00	101,900.00	99,600.00	99,900.00	97,150.59	1,021
2023-02-01	99,900.00	103,500.00	99,500.00	100,000.00	97,247.84	859
2023-01-31	100,200.00	100,400.00	99,300.00	99,700.00	96,956.10	1,501
2023-01-30	101,000.00	101,300.00	99,800.00	100,300.00	97,539.58	1
2023-01-27	100,600.00	100,600.00	99,800.00	100,200.00	97,442.34	1,534
2023-01-26	100,900.00	102,100.00	99,800.00	99,800.00	97,053.34	21
2023-01-25	100,500.00	102,900.00	100,000.00	100,600.00	97,831.33	1,090
2023-01-20	100,500.00	100,500.00	100,000.00	100,500.00	97,734.08	111
2023-01-19	102,000.00	102,000.00	99,500.00	99,700.00	96,956.10	843
2023-01-18	103,500.00	103,500.00	101,000.00	101,500.00	98,706.56	139
2023-01-17	101,500.00	103,500.00	100,500.00	101,500.00	98,706.56	176
2023-01-16	102,500.00	102,500.00	100,000.00	101,000.00	98,220.32	528
2023-01-13	101,500.00	102,000.00	100,500.00	101,500.00	98,706.56	437
2023-01-12	100,500.00	101,500.00	100,000.00	101,000.00	98,220.32	668
2023-01-11	99,500.00	100,500.00	98,400.00	100,500.00	97,734.08	1,422
2023-01-10	103,500.00	103,500.00	99,000.00	99,100.00	96,372.61	6,455
2023-01-09	104,000.00	104,500.00	102,000.00	103,500.00	100,651.51	1,092
2023-01-06	107,500.00	107,500.00	103,000.00	104,000.00	101,137.75	1,559
2023-01-05	108,500.00	111,500.00	106,500.00	106,500.00	103,568.95	1,438
2023-01-04	110,000.00	110,000.00	107,000.00	107,500.00	104,541.43	699
2023-01-03	112,000.00	112,000.00	109,500.00	110,000.00	106,972.62	752
2023-01-02	110,000.00	111,000.00	109,000.00	110,000.00	106,972.62	2,027
2022-12-29	110,000.00	110,500.00	109,000.00	110,000.00	106,972.62	1,031
2022-12-28	110,000.00	112,000.00	108,500.00	110,000.00	106,972.62	156
2022-12-27	104,500.00	110,500.00	104,500.00	110,000.00	106,291.89	2,122
2022-12-26	107,500.00	108,500.00	101,000.00	104,500.00	100,977.29	3,256
2022-12-23	110,000.00	111,500.00	107,000.00	108,000.00	104,359.31	3,627
2022-12-22	112,000.00	112,000.00	110,000.00	111,000.00	107,258.18	436
2022-12-21	110,000.00	112,000.00	109,000.00	111,000.00	107,258.18	466
2022-12-20	113,000.00	113,500.00	109,000.00	110,500.00	106,775.03	904
2022-12-19	113,000.00	113,000.00	112,000.00	112,000.00	108,224.47	89
2022-12-16	112,500.00	113,000.00	111,000.00	112,500.00	108,707.61	198
2022-12-15	112,500.00	113,000.00	112,000.00	112,500.00	108,707.61	719
2022-12-14	112,000.00	112,500.00	111,500.00	112,000.00	108,224.47	409
2022-12-13	112,000.00	113,000.00	110,500.00	112,000.00	108,224.47	529
2022-12-12	114,000.00	114,000.00	109,000.00	112,000.00	108,224.47	1,186
2022-12-09	114,000.00	114,000.00	112,500.00	113,000.00	109,190.76	359
2022-12-08	112,500.00	118,000.00	111,500.00	114,000.00	110,157.05	1,916
2022-12-07	112,500.00	112,500.00	110,000.00	112,000.00	108,224.47	595
2022-12-06	112,500.00	112,500.00	109,500.00	111,000.00	107,258.18	299
2022-12-05	112,500.00	113,000.00	111,500.00	112,500.00	108,707.61	695
2022-12-02	111,500.00	112,500.00	110,500.00	112,500.00	108,707.61	399
2022-12-01	112,500.00	112,500.00	110,500.00	112,500.00	108,707.61	433
2022-11-30	112,000.00	112,500.00	110,500.00	112,500.00	108,707.61	1,073
2022-11-29	111,500.00	112,500.00	110,000.00	112,000.00	108,224.47	456
2022-11-28	113,000.00	113,000.00	110,000.00	111,500.00	107,741.32	560
2022-11-25	113,000.00	113,000.00	110,000.00	111,000.00	107,258.18	368
2022-11-24	108,500.00	109,500.00	107,500.00	109,500.00	105,808.74	1,037
2022-11-23	109,500.00	110,000.00	108,000.00	109,000.00	105,325.60	907
2022-11-22	111,000.00	111,500.00	109,000.00	110,000.00	106,291.89	702
2022-11-21	111,500.00	112,500.00	109,500.00	111,500.00	107,741.32	824
2022-11-18	113,000.00	113,000.00	111,000.00	112,000.00	108,224.47	386
2022-11-17	113,000.00	113,000.00	112,000.00	112,000.00	108,224.47	129
2022-11-16	112,500.00	113,000.00	112,000.00	112,500.00	108,707.61	216
2022-11-15	113,000.00	113,000.00	110,500.00	112,500.00	108,707.61	166
2022-11-14	111,500.00	113,000.00	110,500.00	112,500.00	108,707.61	1,143

← NewerPage 16 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.