Miwon Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 136,000.00 | 136,500.00 | 134,000.00 | 135,500.00 | 130,932.28 | 145 |
| 2022-08-12 | 136,000.00 | 136,000.00 | 134,500.00 | 136,000.00 | 131,415.43 | 153 |
| 2022-08-11 | 136,500.00 | 136,500.00 | 135,000.00 | 136,000.00 | 131,415.43 | 75 |
| 2022-08-10 | 135,000.00 | 139,000.00 | 134,000.00 | 136,500.00 | 131,898.57 | 519 |
| 2022-08-09 | 136,000.00 | 142,000.00 | 135,000.00 | 136,000.00 | 131,415.43 | 297 |
| 2022-08-08 | 138,000.00 | 139,500.00 | 134,500.00 | 136,000.00 | 131,415.43 | 276 |
| 2022-08-05 | 134,500.00 | 136,000.00 | 133,000.00 | 136,000.00 | 131,415.43 | 782 |
| 2022-08-04 | 136,500.00 | 136,500.00 | 132,500.00 | 134,000.00 | 129,482.85 | 223 |
| 2022-08-03 | 131,500.00 | 140,500.00 | 131,000.00 | 134,000.00 | 129,482.85 | 1,034 |
| 2022-08-02 | 132,000.00 | 132,000.00 | 131,000.00 | 131,500.00 | 127,067.12 | 27 |
| 2022-08-01 | 132,000.00 | 132,000.00 | 131,000.00 | 132,000.00 | 127,550.27 | 76 |
| 2022-07-29 | 132,000.00 | 132,000.00 | 131,000.00 | 132,000.00 | 127,550.27 | 173 |
| 2022-07-28 | 132,500.00 | 132,500.00 | 131,500.00 | 132,000.00 | 127,550.27 | 182 |
| 2022-07-27 | 131,000.00 | 132,000.00 | 131,000.00 | 132,000.00 | 127,550.27 | 152 |
| 2022-07-26 | 132,500.00 | 132,500.00 | 131,000.00 | 132,500.00 | 128,033.41 | 451 |
| 2022-07-25 | 133,000.00 | 133,000.00 | 131,500.00 | 132,500.00 | 128,033.41 | 195 |
| 2022-07-22 | 133,000.00 | 133,000.00 | 132,000.00 | 133,000.00 | 128,516.56 | 140 |
| 2022-07-21 | 134,000.00 | 134,000.00 | 132,500.00 | 132,500.00 | 128,033.41 | 219 |
| 2022-07-20 | 133,500.00 | 134,000.00 | 132,500.00 | 133,500.00 | 128,999.70 | 608 |
| 2022-07-19 | 132,500.00 | 133,000.00 | 131,500.00 | 133,000.00 | 128,516.56 | 285 |
| 2022-07-18 | 131,000.00 | 133,500.00 | 130,500.00 | 132,500.00 | 128,033.41 | 719 |
| 2022-07-15 | 132,000.00 | 133,000.00 | 130,500.00 | 130,500.00 | 126,100.83 | 128 |
| 2022-07-14 | 132,000.00 | 133,000.00 | 130,000.00 | 132,000.00 | 127,550.27 | 1,832 |
| 2022-07-13 | 131,500.00 | 132,000.00 | 130,000.00 | 132,000.00 | 127,550.27 | 305 |
| 2022-07-12 | 131,000.00 | 134,500.00 | 130,000.00 | 131,000.00 | 126,583.98 | 1,929 |
| 2022-07-11 | 132,500.00 | 132,500.00 | 131,000.00 | 131,500.00 | 127,067.12 | 126 |
| 2022-07-08 | 132,500.00 | 134,000.00 | 132,500.00 | 132,500.00 | 128,033.41 | 157 |
| 2022-07-07 | 134,000.00 | 134,000.00 | 132,000.00 | 134,000.00 | 129,482.85 | 160 |
| 2022-07-06 | 132,500.00 | 134,000.00 | 132,500.00 | 134,000.00 | 129,482.85 | 848 |
| 2022-07-05 | 133,500.00 | 134,500.00 | 131,500.00 | 133,500.00 | 128,999.70 | 1,991 |
| 2022-07-04 | 135,000.00 | 135,500.00 | 132,000.00 | 134,500.00 | 129,965.99 | 831 |
| 2022-07-01 | 135,500.00 | 137,000.00 | 134,500.00 | 135,000.00 | 130,449.14 | 229 |
| 2022-06-30 | 134,500.00 | 136,500.00 | 133,500.00 | 136,500.00 | 131,898.57 | 1,170 |
| 2022-06-29 | 134,000.00 | 135,000.00 | 133,000.00 | 134,500.00 | 129,965.99 | 85 |
| 2022-06-28 | 135,500.00 | 136,000.00 | 133,500.00 | 134,000.00 | 129,482.85 | 702 |
| 2022-06-27 | 136,000.00 | 136,500.00 | 134,500.00 | 136,500.00 | 131,898.57 | 271 |
| 2022-06-24 | 136,000.00 | 136,000.00 | 131,500.00 | 136,000.00 | 131,415.43 | 406 |
| 2022-06-23 | 138,000.00 | 138,000.00 | 134,500.00 | 135,500.00 | 130,932.28 | 482 |
| 2022-06-22 | 135,500.00 | 138,500.00 | 134,500.00 | 137,000.00 | 132,381.72 | 2,484 |
| 2022-06-21 | 133,000.00 | 137,000.00 | 132,000.00 | 136,500.00 | 131,898.57 | 1,629 |
| 2022-06-20 | 135,500.00 | 137,000.00 | 132,500.00 | 133,000.00 | 128,516.56 | 806 |
| 2022-06-17 | 134,500.00 | 137,000.00 | 134,500.00 | 135,500.00 | 130,932.28 | 439 |
| 2022-06-16 | 137,500.00 | 137,500.00 | 135,500.00 | 135,500.00 | 130,932.28 | 290 |
| 2022-06-15 | 135,500.00 | 137,500.00 | 135,000.00 | 136,500.00 | 131,898.57 | 1,895 |
| 2022-06-14 | 138,500.00 | 138,500.00 | 135,000.00 | 136,500.00 | 131,898.57 | 401 |
| 2022-06-13 | 138,000.00 | 138,500.00 | 135,000.00 | 138,000.00 | 133,348.01 | 811 |
| 2022-06-10 | 137,500.00 | 139,500.00 | 136,000.00 | 138,000.00 | 133,348.01 | 802 |
| 2022-06-09 | 140,500.00 | 140,500.00 | 137,500.00 | 139,000.00 | 134,314.30 | 538 |
| 2022-06-08 | 140,500.00 | 140,500.00 | 138,000.00 | 140,000.00 | 135,280.59 | 378 |
| 2022-06-07 | 137,000.00 | 141,000.00 | 136,000.00 | 139,500.00 | 134,797.44 | 1,372 |
| 2022-06-03 | 132,500.00 | 136,000.00 | 132,500.00 | 136,000.00 | 131,415.43 | 830 |
| 2022-06-02 | 133,500.00 | 134,000.00 | 132,000.00 | 132,000.00 | 127,550.27 | 694 |
| 2022-05-31 | 132,500.00 | 135,500.00 | 132,500.00 | 135,500.00 | 130,932.28 | 1,371 |
| 2022-05-30 | 131,500.00 | 133,000.00 | 130,000.00 | 132,500.00 | 128,033.41 | 1,259 |
| 2022-05-27 | 133,500.00 | 134,000.00 | 132,500.00 | 132,500.00 | 128,033.41 | 775 |
| 2022-05-26 | 132,500.00 | 134,000.00 | 132,500.00 | 133,500.00 | 128,999.70 | 399 |
| 2022-05-25 | 134,500.00 | 135,000.00 | 132,000.00 | 132,500.00 | 128,033.41 | 2,722 |
| 2022-05-24 | 137,000.00 | 137,000.00 | 134,500.00 | 134,500.00 | 129,965.99 | 1,212 |
| 2022-05-23 | 137,000.00 | 138,500.00 | 134,000.00 | 136,500.00 | 131,898.57 | 1,449 |
| 2022-05-20 | 137,500.00 | 138,500.00 | 136,000.00 | 138,500.00 | 133,831.15 | 110 |
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.