Miwon Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 141,000.00 | 141,000.00 | 141,000.00 | 141,000.00 | 136,246.88 | 0 |
| 2022-02-18 | 138,000.00 | 143,000.00 | 136,000.00 | 141,000.00 | 136,246.88 | 2,028 |
| 2022-02-17 | 135,500.00 | 138,000.00 | 134,000.00 | 135,500.00 | 130,932.28 | 1,011 |
| 2022-02-16 | 137,000.00 | 137,000.00 | 134,500.00 | 135,500.00 | 130,932.28 | 439 |
| 2022-02-15 | 137,000.00 | 138,000.00 | 134,500.00 | 135,500.00 | 130,932.28 | 394 |
| 2022-02-14 | 137,000.00 | 140,000.00 | 133,500.00 | 136,000.00 | 131,415.43 | 760 |
| 2022-02-11 | 136,500.00 | 138,500.00 | 135,500.00 | 137,000.00 | 132,381.72 | 259 |
| 2022-02-10 | 136,000.00 | 136,500.00 | 134,500.00 | 136,500.00 | 131,898.57 | 1,103 |
| 2022-02-09 | 138,500.00 | 138,500.00 | 138,500.00 | 138,500.00 | 133,831.15 | 0 |
| 2022-02-08 | 138,500.00 | 138,500.00 | 138,500.00 | 138,500.00 | 133,831.15 | 0 |
| 2022-02-07 | 140,000.00 | 140,500.00 | 138,500.00 | 138,500.00 | 133,831.15 | 255 |
| 2022-02-04 | 142,000.00 | 142,000.00 | 140,000.00 | 142,000.00 | 137,213.17 | 477 |
| 2022-02-03 | 143,000.00 | 143,500.00 | 139,000.00 | 142,500.00 | 137,696.31 | 3,303 |
| 2022-01-28 | 138,500.00 | 144,000.00 | 135,000.00 | 143,000.00 | 138,179.46 | 1,103 |
| 2022-01-27 | 141,500.00 | 142,500.00 | 136,500.00 | 139,000.00 | 134,314.30 | 1,605 |
| 2022-01-26 | 135,000.00 | 135,000.00 | 135,000.00 | 135,000.00 | 130,449.14 | 0 |
| 2022-01-25 | 137,500.00 | 137,500.00 | 133,500.00 | 135,000.00 | 130,449.14 | 1,692 |
| 2022-01-24 | 141,000.00 | 141,000.00 | 136,000.00 | 138,000.00 | 133,348.01 | 2,572 |
| 2022-01-21 | 143,500.00 | 143,500.00 | 139,500.00 | 141,500.00 | 136,730.02 | 2,411 |
| 2022-01-20 | 142,000.00 | 143,500.00 | 141,000.00 | 143,500.00 | 138,662.60 | 1,053 |
| 2022-01-19 | 145,000.00 | 145,000.00 | 142,000.00 | 142,000.00 | 137,213.17 | 1,663 |
| 2022-01-18 | 147,500.00 | 147,500.00 | 145,000.00 | 145,000.00 | 140,112.04 | 665 |
| 2022-01-17 | 147,500.00 | 148,000.00 | 145,500.00 | 146,500.00 | 141,561.47 | 776 |
| 2022-01-14 | 148,500.00 | 148,500.00 | 147,000.00 | 147,500.00 | 142,527.76 | 1,521 |
| 2022-01-13 | 148,000.00 | 149,000.00 | 147,000.00 | 148,500.00 | 143,494.05 | 559 |
| 2022-01-12 | 148,500.00 | 149,000.00 | 147,000.00 | 149,000.00 | 143,977.19 | 377 |
| 2022-01-11 | 145,500.00 | 148,500.00 | 145,000.00 | 147,500.00 | 142,527.76 | 1,920 |
| 2022-01-10 | 149,500.00 | 149,500.00 | 146,000.00 | 146,000.00 | 141,078.33 | 4,994 |
| 2022-01-07 | 146,500.00 | 150,000.00 | 146,000.00 | 148,000.00 | 143,010.90 | 2,282 |
| 2022-01-06 | 147,500.00 | 148,000.00 | 145,000.00 | 146,500.00 | 141,561.47 | 2,503 |
| 2022-01-05 | 149,000.00 | 149,000.00 | 146,500.00 | 147,500.00 | 142,527.76 | 1,555 |
| 2022-01-04 | 150,000.00 | 150,000.00 | 147,500.00 | 149,000.00 | 143,977.19 | 1,511 |
| 2022-01-03 | 151,000.00 | 152,000.00 | 149,500.00 | 150,000.00 | 144,943.48 | 1,555 |
| 2021-12-30 | 153,500.00 | 154,000.00 | 150,000.00 | 151,500.00 | 146,392.92 | 2,367 |
| 2021-12-29 | 150,000.00 | 153,000.00 | 149,500.00 | 153,000.00 | 147,842.35 | 2,831 |
| 2021-12-28 | 151,500.00 | 151,500.00 | 148,000.00 | 149,000.00 | 143,494.05 | 22,844 |
| 2021-12-27 | 150,000.00 | 155,000.00 | 150,000.00 | 151,000.00 | 145,420.14 | 2,463 |
| 2021-12-24 | 146,500.00 | 150,000.00 | 146,500.00 | 150,000.00 | 144,457.10 | 4,506 |
| 2021-12-23 | 149,000.00 | 149,000.00 | 145,000.00 | 146,500.00 | 141,086.43 | 3,244 |
| 2021-12-22 | 149,500.00 | 149,500.00 | 147,000.00 | 148,000.00 | 142,531.00 | 1,334 |
| 2021-12-21 | 150,000.00 | 150,000.00 | 149,000.00 | 149,500.00 | 143,975.57 | 1,001 |
| 2021-12-20 | 146,000.00 | 150,000.00 | 145,000.00 | 149,500.00 | 143,975.57 | 1,723 |
| 2021-12-17 | 145,500.00 | 149,500.00 | 145,500.00 | 148,000.00 | 142,531.00 | 3,897 |
| 2021-12-16 | 145,000.00 | 146,000.00 | 144,000.00 | 146,000.00 | 140,604.91 | 598 |
| 2021-12-15 | 145,500.00 | 146,000.00 | 143,000.00 | 146,000.00 | 140,604.91 | 1,668 |
| 2021-12-14 | 146,500.00 | 147,000.00 | 143,500.00 | 146,000.00 | 140,604.91 | 2,435 |
| 2021-12-13 | 146,500.00 | 147,000.00 | 146,000.00 | 146,000.00 | 140,604.91 | 813 |
| 2021-12-10 | 149,000.00 | 149,000.00 | 146,000.00 | 146,000.00 | 140,604.91 | 2,490 |
| 2021-12-09 | 144,000.00 | 148,500.00 | 144,000.00 | 148,500.00 | 143,012.53 | 5,121 |
| 2021-12-08 | 143,000.00 | 144,500.00 | 142,000.00 | 143,500.00 | 138,197.29 | 1,953 |
| 2021-12-07 | 144,000.00 | 144,500.00 | 141,000.00 | 143,000.00 | 137,715.77 | 1,107 |
| 2021-12-06 | 146,000.00 | 146,000.00 | 142,000.00 | 144,000.00 | 138,678.81 | 2,078 |
| 2021-12-03 | 143,000.00 | 146,000.00 | 143,000.00 | 144,000.00 | 138,678.81 | 5,143 |
| 2021-12-02 | 142,500.00 | 145,500.00 | 141,500.00 | 143,000.00 | 137,715.77 | 4,131 |
| 2021-12-01 | 143,000.00 | 144,000.00 | 140,000.00 | 142,500.00 | 137,234.24 | 2,665 |
| 2021-11-30 | 145,500.00 | 145,500.00 | 139,000.00 | 143,000.00 | 137,715.77 | 1,953 |
| 2021-11-29 | 139,000.00 | 146,000.00 | 138,000.00 | 143,500.00 | 138,197.29 | 7,827 |
| 2021-11-26 | 141,500.00 | 143,000.00 | 138,500.00 | 142,000.00 | 136,752.72 | 3,487 |
| 2021-11-25 | 141,000.00 | 142,500.00 | 139,500.00 | 140,500.00 | 135,308.15 | 1,032 |
| 2021-11-24 | 141,500.00 | 141,500.00 | 139,500.00 | 141,500.00 | 136,271.19 | 810 |
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.