Miwon Holdings Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	111,000.00	111,500.00	109,500.00	111,500.00	107,741.32	870
2022-11-10	108,500.00	110,000.00	108,000.00	110,000.00	106,291.89	375
2022-11-09	108,000.00	109,000.00	106,500.00	109,000.00	105,325.60	1,346
2022-11-08	107,500.00	108,000.00	107,000.00	107,000.00	103,393.02	426
2022-11-07	110,000.00	111,000.00	106,500.00	108,000.00	104,359.31	1,393
2022-11-06	110,000.00	110,000.00	110,000.00	110,000.00	106,291.89	0
2022-11-04	110,500.00	110,500.00	108,000.00	110,000.00	106,291.89	1,255
2022-11-03	116,000.00	117,000.00	108,000.00	110,500.00	106,775.03	3,219
2022-11-02	117,500.00	117,500.00	114,500.00	115,000.00	111,123.34	138
2022-11-01	117,500.00	117,500.00	115,500.00	116,000.00	112,089.63	146
2022-10-31	115,500.00	117,000.00	114,000.00	115,000.00	111,123.34	161
2022-10-28	117,000.00	119,000.00	113,500.00	114,500.00	110,640.19	1,107
2022-10-27	118,000.00	121,500.00	115,500.00	116,000.00	112,089.63	1,674
2022-10-26	119,000.00	119,500.00	118,000.00	118,500.00	114,505.35	173
2022-10-25	123,500.00	123,500.00	118,000.00	119,500.00	115,471.64	3,074
2022-10-24	125,000.00	125,500.00	122,500.00	123,000.00	118,853.66	800
2022-10-21	126,000.00	126,000.00	123,500.00	124,500.00	120,303.09	829
2022-10-20	126,000.00	126,500.00	125,500.00	126,500.00	122,235.67	256
2022-10-19	126,500.00	126,500.00	125,500.00	126,500.00	122,235.67	402
2022-10-18	126,500.00	126,500.00	126,000.00	126,500.00	122,235.67	96
2022-10-17	126,500.00	126,500.00	125,000.00	126,500.00	122,235.67	235
2022-10-14	127,500.00	127,500.00	126,000.00	127,000.00	122,718.82	371
2022-10-13	127,500.00	127,500.00	125,500.00	126,500.00	122,235.67	623
2022-10-12	128,000.00	128,000.00	126,000.00	127,500.00	123,201.96	675
2022-10-11	124,000.00	128,500.00	122,500.00	128,000.00	123,685.11	1,458
2022-10-07	126,500.00	128,000.00	126,500.00	127,500.00	123,201.96	22
2022-10-06	127,000.00	128,500.00	126,500.00	127,500.00	123,201.96	257
2022-10-05	128,000.00	128,500.00	126,500.00	128,500.00	124,168.25	596
2022-10-04	129,500.00	129,500.00	126,500.00	128,500.00	124,168.25	453
2022-09-30	130,500.00	130,500.00	128,000.00	129,000.00	124,651.40	134
2022-09-29	130,000.00	130,000.00	129,000.00	129,500.00	125,134.54	54
2022-09-28	129,000.00	130,000.00	127,500.00	129,500.00	125,134.54	948
2022-09-27	130,000.00	132,000.00	128,000.00	130,500.00	126,100.83	3,590
2022-09-26	131,500.00	131,500.00	129,500.00	130,500.00	126,100.83	1,357
2022-09-23	131,500.00	132,500.00	131,000.00	132,000.00	127,550.27	110
2022-09-22	131,000.00	132,500.00	130,000.00	132,500.00	128,033.41	1,239
2022-09-21	131,000.00	132,000.00	129,500.00	131,500.00	127,067.12	474
2022-09-20	131,500.00	132,000.00	130,000.00	132,000.00	127,550.27	604
2022-09-19	131,500.00	132,000.00	130,500.00	130,500.00	126,100.83	652
2022-09-16	132,500.00	132,500.00	130,000.00	131,500.00	127,067.12	256
2022-09-15	131,000.00	132,500.00	130,500.00	132,500.00	128,033.41	357
2022-09-14	128,500.00	132,000.00	128,500.00	132,000.00	127,550.27	379
2022-09-13	131,500.00	132,000.00	130,500.00	131,500.00	127,067.12	708
2022-09-08	133,500.00	133,500.00	130,500.00	131,500.00	127,067.12	284
2022-09-07	130,500.00	133,500.00	129,500.00	133,500.00	128,999.70	621
2022-09-06	133,000.00	133,000.00	129,500.00	130,500.00	126,100.83	637
2022-09-05	129,500.00	132,000.00	128,500.00	132,000.00	127,550.27	934
2022-09-02	130,000.00	130,000.00	129,500.00	129,500.00	125,134.54	509
2022-09-01	131,000.00	131,000.00	129,000.00	131,000.00	126,583.98	151
2022-08-31	130,500.00	131,500.00	130,000.00	130,500.00	126,100.83	817
2022-08-30	132,000.00	133,500.00	130,000.00	131,000.00	126,583.98	2,875
2022-08-29	134,000.00	134,000.00	131,500.00	134,000.00	129,482.85	394
2022-08-26	135,500.00	136,000.00	134,000.00	134,000.00	129,482.85	135
2022-08-25	136,000.00	137,000.00	135,500.00	135,500.00	130,932.28	395
2022-08-24	135,500.00	136,000.00	134,500.00	135,500.00	130,932.28	286
2022-08-23	136,500.00	136,500.00	135,000.00	135,000.00	130,449.14	291
2022-08-22	137,500.00	138,000.00	135,500.00	137,000.00	132,381.72	273
2022-08-19	135,500.00	137,000.00	135,500.00	137,000.00	132,381.72	469
2022-08-18	135,500.00	137,000.00	135,000.00	137,000.00	132,381.72	748
2022-08-17	135,500.00	136,500.00	135,500.00	135,500.00	130,932.28	487

← NewerPage 17 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.