Miwon Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 64,600.00 | 64,600.00 | 64,300.00 | 64,300.00 | 64,300.00 | 244 |
| 2026-04-17 | 64,500.00 | 64,600.00 | 64,400.00 | 64,600.00 | 64,600.00 | 1,268 |
| 2026-04-16 | 64,600.00 | 64,700.00 | 64,300.00 | 64,500.00 | 64,500.00 | 1,537 |
| 2026-04-15 | 64,700.00 | 64,900.00 | 64,500.00 | 64,500.00 | 64,500.00 | 235 |
| 2026-04-14 | 64,900.00 | 64,900.00 | 64,700.00 | 64,700.00 | 64,700.00 | 115 |
| 2026-04-13 | 64,900.00 | 64,900.00 | 64,900.00 | 64,900.00 | 64,900.00 | 11 |
| 2026-04-10 | 64,800.00 | 65,000.00 | 64,800.00 | 65,000.00 | 65,000.00 | 233 |
| 2026-04-09 | 65,000.00 | 65,000.00 | 64,700.00 | 64,800.00 | 64,800.00 | 136 |
| 2026-04-08 | 63,500.00 | 65,000.00 | 63,500.00 | 65,000.00 | 65,000.00 | 195 |
| 2026-04-07 | 65,000.00 | 65,000.00 | 64,500.00 | 64,500.00 | 64,500.00 | 104 |
| 2026-04-06 | 64,600.00 | 64,600.00 | 64,500.00 | 64,500.00 | 64,500.00 | 74 |
| 2026-04-03 | 64,800.00 | 65,000.00 | 64,600.00 | 64,600.00 | 64,600.00 | 211 |
| 2026-04-02 | 66,600.00 | 66,600.00 | 64,700.00 | 64,800.00 | 64,800.00 | 39 |
| 2026-04-01 | 64,500.00 | 65,000.00 | 64,500.00 | 64,700.00 | 64,700.00 | 1,816 |
| 2026-03-31 | 64,800.00 | 64,800.00 | 64,000.00 | 64,000.00 | 64,000.00 | 105 |
| 2026-03-30 | 64,900.00 | 64,900.00 | 64,700.00 | 64,700.00 | 64,700.00 | 96 |
| 2026-03-27 | 65,000.00 | 65,000.00 | 64,900.00 | 65,000.00 | 65,000.00 | 445 |
| 2026-03-26 | 65,000.00 | 65,000.00 | 64,900.00 | 65,000.00 | 65,000.00 | 290 |
| 2026-03-25 | 66,600.00 | 66,600.00 | 64,800.00 | 65,000.00 | 65,000.00 | 171 |
| 2026-03-24 | 65,000.00 | 65,000.00 | 64,500.00 | 64,800.00 | 64,800.00 | 22 |
| 2026-03-23 | 65,000.00 | 65,000.00 | 63,900.00 | 63,900.00 | 63,900.00 | 366 |
| 2026-03-20 | 65,200.00 | 65,200.00 | 64,900.00 | 65,000.00 | 65,000.00 | 391 |
| 2026-03-19 | 64,900.00 | 65,000.00 | 64,900.00 | 65,000.00 | 65,000.00 | 338 |
| 2026-03-18 | 65,600.00 | 65,600.00 | 65,000.00 | 65,000.00 | 65,000.00 | 1,012 |
| 2026-03-17 | 65,700.00 | 65,700.00 | 65,400.00 | 65,600.00 | 65,600.00 | 824 |
| 2026-03-16 | 65,700.00 | 65,700.00 | 65,500.00 | 65,700.00 | 65,700.00 | 112 |
| 2026-03-13 | 66,000.00 | 66,000.00 | 65,700.00 | 65,700.00 | 65,700.00 | 613 |
| 2026-03-12 | 65,900.00 | 65,900.00 | 65,600.00 | 65,900.00 | 65,900.00 | 307 |
| 2026-03-11 | 66,100.00 | 66,100.00 | 65,600.00 | 65,600.00 | 65,600.00 | 1,102 |
| 2026-03-10 | 68,300.00 | 68,300.00 | 65,700.00 | 65,700.00 | 65,700.00 | 151 |
| 2026-03-09 | 67,000.00 | 67,000.00 | 65,700.00 | 65,700.00 | 65,700.00 | 227 |
| 2026-03-06 | 67,600.00 | 67,600.00 | 66,900.00 | 67,000.00 | 67,000.00 | 358 |
| 2026-03-05 | 69,000.00 | 69,000.00 | 67,600.00 | 67,600.00 | 67,600.00 | 498 |
| 2026-03-04 | 69,400.00 | 69,400.00 | 68,700.00 | 68,700.00 | 68,700.00 | 880 |
| 2026-03-03 | 69,000.00 | 69,400.00 | 69,000.00 | 69,400.00 | 69,400.00 | 860 |
| 2026-02-27 | 69,000.00 | 69,000.00 | 68,500.00 | 69,000.00 | 69,000.00 | 397 |
| 2026-02-26 | 69,200.00 | 69,200.00 | 69,000.00 | 69,000.00 | 69,000.00 | 839 |
| 2026-02-25 | 69,200.00 | 69,200.00 | 69,100.00 | 69,200.00 | 69,200.00 | 516 |
| 2026-02-24 | 69,200.00 | 69,200.00 | 69,000.00 | 69,200.00 | 69,200.00 | 314 |
| 2026-02-23 | 69,400.00 | 69,400.00 | 69,100.00 | 69,200.00 | 69,200.00 | 1,140 |
| 2026-02-20 | 70,100.00 | 70,100.00 | 68,000.00 | 69,100.00 | 69,100.00 | 1,051 |
| 2026-02-19 | 70,400.00 | 70,400.00 | 68,100.00 | 69,200.00 | 69,200.00 | 882 |
| 2026-02-13 | 69,300.00 | 70,000.00 | 69,200.00 | 70,000.00 | 70,000.00 | 1,559 |
| 2026-02-12 | 69,600.00 | 69,600.00 | 69,300.00 | 69,500.00 | 69,500.00 | 355 |
| 2026-02-11 | 69,000.00 | 69,500.00 | 69,000.00 | 69,400.00 | 69,400.00 | 125 |
| 2026-02-10 | 68,800.00 | 69,000.00 | 68,400.00 | 68,700.00 | 68,700.00 | 41 |
| 2026-02-09 | 68,400.00 | 68,700.00 | 68,300.00 | 68,300.00 | 68,300.00 | 162 |
| 2026-02-06 | 68,300.00 | 68,900.00 | 68,300.00 | 68,400.00 | 68,400.00 | 812 |
| 2026-02-05 | 69,300.00 | 69,300.00 | 68,700.00 | 68,700.00 | 68,700.00 | 1,162 |
| 2026-02-04 | 68,300.00 | 69,700.00 | 68,300.00 | 69,300.00 | 69,300.00 | 286 |
| 2026-02-03 | 69,100.00 | 69,100.00 | 67,600.00 | 68,300.00 | 68,300.00 | 334 |
| 2026-02-02 | 68,900.00 | 69,000.00 | 68,400.00 | 68,400.00 | 68,400.00 | 297 |
| 2026-01-30 | 68,600.00 | 69,500.00 | 68,600.00 | 69,300.00 | 69,300.00 | 786 |
| 2026-01-29 | 67,900.00 | 68,600.00 | 67,700.00 | 68,600.00 | 68,600.00 | 525 |
| 2026-01-28 | 66,500.00 | 68,100.00 | 66,500.00 | 68,000.00 | 68,000.00 | 956 |
| 2026-01-27 | 66,600.00 | 66,600.00 | 66,300.00 | 66,500.00 | 66,500.00 | 488 |
| 2026-01-26 | 66,200.00 | 66,900.00 | 66,200.00 | 66,600.00 | 66,600.00 | 161 |
| 2026-01-23 | 66,200.00 | 66,400.00 | 66,200.00 | 66,200.00 | 66,200.00 | 276 |
| 2026-01-22 | 66,200.00 | 66,200.00 | 66,100.00 | 66,200.00 | 66,200.00 | 402 |
| 2026-01-21 | 66,400.00 | 66,400.00 | 65,800.00 | 66,100.00 | 66,100.00 | 624 |
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.