Miwon Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 53,900.00 | 53,900.00 | 53,600.00 | 53,600.00 | 53,600.00 | 101 |
| 2026-07-16 | 53,100.00 | 54,800.00 | 53,100.00 | 53,800.00 | 53,800.00 | 80 |
| 2026-07-15 | 53,600.00 | 53,600.00 | 53,100.00 | 53,100.00 | 53,100.00 | 82 |
| 2026-07-14 | 54,000.00 | 54,000.00 | 53,600.00 | 53,600.00 | 53,600.00 | 3,780 |
| 2026-07-13 | 53,100.00 | 55,600.00 | 53,100.00 | 54,900.00 | 54,900.00 | 72 |
| 2026-07-10 | 53,100.00 | 55,100.00 | 53,100.00 | 53,100.00 | 53,100.00 | 98 |
| 2026-07-09 | 53,800.00 | 53,900.00 | 53,200.00 | 53,500.00 | 53,500.00 | 133 |
| 2026-07-08 | 53,900.00 | 53,900.00 | 53,800.00 | 53,900.00 | 53,900.00 | 289 |
| 2026-07-07 | 53,500.00 | 53,900.00 | 53,500.00 | 53,900.00 | 53,900.00 | 60 |
| 2026-07-06 | 53,600.00 | 53,600.00 | 53,500.00 | 53,500.00 | 53,500.00 | 71 |
| 2026-07-03 | 53,500.00 | 53,600.00 | 53,500.00 | 53,600.00 | 53,600.00 | 339 |
| 2026-07-02 | 53,500.00 | 53,500.00 | 53,500.00 | 53,500.00 | 53,500.00 | 51 |
| 2026-07-01 | 53,500.00 | 53,500.00 | 53,500.00 | 53,500.00 | 53,500.00 | 125 |
| 2026-06-30 | 53,700.00 | 53,700.00 | 53,500.00 | 53,500.00 | 53,500.00 | 33 |
| 2026-06-29 | 53,900.00 | 53,900.00 | 53,500.00 | 53,700.00 | 53,700.00 | 162 |
| 2026-06-26 | 57,100.00 | 57,100.00 | 53,900.00 | 53,900.00 | 53,900.00 | 131 |
| 2026-06-25 | 54,000.00 | 54,500.00 | 54,000.00 | 54,500.00 | 54,500.00 | 20 |
| 2026-06-24 | 53,800.00 | 54,000.00 | 53,600.00 | 54,000.00 | 54,000.00 | 96 |
| 2026-06-23 | 53,800.00 | 53,800.00 | 53,700.00 | 53,800.00 | 53,800.00 | 599 |
| 2026-06-22 | 54,900.00 | 54,900.00 | 53,700.00 | 53,800.00 | 53,800.00 | 369 |
| 2026-06-19 | 56,000.00 | 56,000.00 | 54,900.00 | 54,900.00 | 54,900.00 | 150 |
| 2026-06-18 | 56,700.00 | 56,700.00 | 56,000.00 | 56,000.00 | 56,000.00 | 158 |
| 2026-06-17 | 56,800.00 | 56,800.00 | 56,000.00 | 56,000.00 | 56,000.00 | 506 |
| 2026-06-16 | 56,800.00 | 58,000.00 | 56,800.00 | 56,800.00 | 56,800.00 | 43 |
| 2026-06-15 | 57,100.00 | 57,300.00 | 56,700.00 | 56,800.00 | 56,800.00 | 306 |
| 2026-06-12 | 58,000.00 | 58,000.00 | 57,300.00 | 57,500.00 | 57,500.00 | 197 |
| 2026-06-11 | 60,200.00 | 60,200.00 | 57,200.00 | 57,200.00 | 57,200.00 | 44 |
| 2026-06-10 | 56,600.00 | 57,000.00 | 56,600.00 | 57,000.00 | 57,000.00 | 229 |
| 2026-06-09 | 58,200.00 | 58,200.00 | 56,500.00 | 56,500.00 | 56,500.00 | 104 |
| 2026-06-08 | 55,700.00 | 58,000.00 | 55,700.00 | 57,000.00 | 57,000.00 | 1,034 |
| 2026-06-05 | 55,900.00 | 55,900.00 | 55,500.00 | 55,700.00 | 55,700.00 | 98 |
| 2026-06-04 | 58,000.00 | 58,000.00 | 56,100.00 | 56,100.00 | 56,100.00 | 146 |
| 2026-06-02 | 57,400.00 | 57,400.00 | 56,600.00 | 57,000.00 | 57,000.00 | 1,084 |
| 2026-06-01 | 57,000.00 | 57,300.00 | 56,700.00 | 56,700.00 | 56,700.00 | 1,312 |
| 2026-05-29 | 57,000.00 | 57,200.00 | 56,700.00 | 57,000.00 | 57,000.00 | 725 |
| 2026-05-28 | 57,100.00 | 57,300.00 | 57,000.00 | 57,000.00 | 57,000.00 | 1,538 |
| 2026-05-27 | 57,500.00 | 57,500.00 | 57,100.00 | 57,100.00 | 57,100.00 | 406 |
| 2026-05-26 | 57,400.00 | 57,500.00 | 57,200.00 | 57,400.00 | 57,400.00 | 487 |
| 2026-05-22 | 57,100.00 | 57,800.00 | 57,100.00 | 57,200.00 | 57,200.00 | 540 |
| 2026-05-21 | 58,800.00 | 58,800.00 | 57,100.00 | 57,100.00 | 57,100.00 | 460 |
| 2026-05-20 | 58,200.00 | 58,800.00 | 57,700.00 | 57,700.00 | 57,700.00 | 740 |
| 2026-05-19 | 58,500.00 | 58,500.00 | 58,000.00 | 58,200.00 | 58,200.00 | 580 |
| 2026-05-18 | 58,700.00 | 58,700.00 | 58,500.00 | 58,500.00 | 58,500.00 | 781 |
| 2026-05-15 | 58,700.00 | 59,000.00 | 58,300.00 | 58,900.00 | 58,900.00 | 814 |
| 2026-05-14 | 59,000.00 | 59,000.00 | 58,400.00 | 58,700.00 | 58,700.00 | 867 |
| 2026-05-13 | 58,600.00 | 59,600.00 | 58,000.00 | 59,000.00 | 59,000.00 | 984 |
| 2026-05-12 | 60,000.00 | 60,000.00 | 58,500.00 | 58,500.00 | 58,500.00 | 1,176 |
| 2026-05-11 | 61,100.00 | 61,100.00 | 60,000.00 | 60,000.00 | 60,000.00 | 800 |
| 2026-05-08 | 61,500.00 | 61,500.00 | 61,100.00 | 61,300.00 | 61,300.00 | 303 |
| 2026-05-07 | 62,800.00 | 62,800.00 | 61,100.00 | 61,700.00 | 61,700.00 | 634 |
| 2026-05-06 | 63,100.00 | 63,400.00 | 62,700.00 | 62,700.00 | 62,700.00 | 228 |
| 2026-05-04 | 63,300.00 | 63,300.00 | 62,500.00 | 62,500.00 | 62,500.00 | 1,186 |
| 2026-04-30 | 63,300.00 | 63,300.00 | 62,500.00 | 63,300.00 | 63,300.00 | 1,181 |
| 2026-04-29 | 63,900.00 | 63,900.00 | 63,500.00 | 63,500.00 | 63,500.00 | 555 |
| 2026-04-28 | 64,200.00 | 64,200.00 | 63,800.00 | 63,800.00 | 63,800.00 | 432 |
| 2026-04-27 | 64,500.00 | 64,500.00 | 64,000.00 | 64,000.00 | 64,000.00 | 523 |
| 2026-04-24 | 64,900.00 | 64,900.00 | 64,300.00 | 64,300.00 | 64,300.00 | 383 |
| 2026-04-23 | 64,900.00 | 64,900.00 | 64,000.00 | 64,900.00 | 64,900.00 | 229 |
| 2026-04-22 | 64,300.00 | 64,300.00 | 64,000.00 | 64,000.00 | 64,000.00 | 452 |
| 2026-04-21 | 64,400.00 | 64,400.00 | 64,100.00 | 64,100.00 | 64,100.00 | 178 |
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.