Miwon Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 66,300.00 | 66,500.00 | 66,200.00 | 66,500.00 | 66,500.00 | 1,065 |
| 2026-01-19 | 66,300.00 | 66,300.00 | 66,200.00 | 66,300.00 | 66,300.00 | 342 |
| 2026-01-16 | 66,500.00 | 66,500.00 | 66,100.00 | 66,200.00 | 66,200.00 | 474 |
| 2026-01-15 | 66,700.00 | 66,700.00 | 66,300.00 | 66,400.00 | 66,400.00 | 264 |
| 2026-01-14 | 67,700.00 | 68,100.00 | 66,700.00 | 66,700.00 | 66,700.00 | 19 |
| 2026-01-13 | 66,800.00 | 66,800.00 | 66,300.00 | 66,300.00 | 66,300.00 | 676 |
| 2026-01-12 | 66,200.00 | 66,800.00 | 66,200.00 | 66,800.00 | 66,800.00 | 240 |
| 2026-01-09 | 66,600.00 | 66,600.00 | 66,200.00 | 66,200.00 | 66,200.00 | 274 |
| 2026-01-08 | 67,000.00 | 67,000.00 | 66,000.00 | 66,100.00 | 66,100.00 | 647 |
| 2026-01-07 | 67,200.00 | 67,700.00 | 67,000.00 | 67,000.00 | 67,000.00 | 868 |
| 2026-01-06 | 67,200.00 | 67,200.00 | 66,900.00 | 66,900.00 | 66,900.00 | 590 |
| 2026-01-05 | 67,600.00 | 68,500.00 | 67,200.00 | 67,200.00 | 67,200.00 | 565 |
| 2026-01-02 | 67,500.00 | 67,700.00 | 67,500.00 | 67,600.00 | 67,600.00 | 85 |
| 2025-12-30 | 67,700.00 | 69,000.00 | 67,500.00 | 67,500.00 | 67,500.00 | 183 |
| 2025-12-29 | 68,300.00 | 68,300.00 | 67,300.00 | 67,300.00 | 67,300.00 | 141 |
| 2025-12-26 | 68,500.00 | 69,000.00 | 68,400.00 | 69,000.00 | 68,300.00 | 511 |
| 2025-12-24 | 68,100.00 | 68,600.00 | 68,100.00 | 68,500.00 | 67,805.07 | 88 |
| 2025-12-23 | 68,500.00 | 69,300.00 | 68,500.00 | 68,600.00 | 67,904.06 | 315 |
| 2025-12-22 | 67,900.00 | 69,300.00 | 67,900.00 | 68,500.00 | 67,805.07 | 116 |
| 2025-12-19 | 67,700.00 | 67,900.00 | 67,500.00 | 67,900.00 | 67,211.16 | 142 |
| 2025-12-18 | 67,600.00 | 67,700.00 | 67,500.00 | 67,700.00 | 67,013.19 | 61 |
| 2025-12-17 | 67,700.00 | 67,700.00 | 67,500.00 | 67,700.00 | 67,013.19 | 47 |
| 2025-12-16 | 68,000.00 | 68,000.00 | 67,700.00 | 67,700.00 | 67,013.19 | 110 |
| 2025-12-15 | 67,800.00 | 68,300.00 | 67,800.00 | 68,000.00 | 67,310.14 | 129 |
| 2025-12-12 | 68,200.00 | 68,200.00 | 67,600.00 | 67,800.00 | 67,112.17 | 49 |
| 2025-12-11 | 67,500.00 | 68,200.00 | 67,500.00 | 67,600.00 | 66,914.20 | 262 |
| 2025-12-10 | 68,100.00 | 68,100.00 | 67,400.00 | 67,400.00 | 66,716.23 | 26 |
| 2025-12-09 | 67,400.00 | 68,200.00 | 67,400.00 | 68,100.00 | 67,409.13 | 48 |
| 2025-12-08 | 68,300.00 | 68,300.00 | 67,400.00 | 67,400.00 | 66,716.23 | 7 |
| 2025-12-05 | 68,700.00 | 68,700.00 | 67,300.00 | 67,400.00 | 66,716.23 | 131 |
| 2025-12-04 | 67,200.00 | 67,400.00 | 67,200.00 | 67,400.00 | 66,716.23 | 37 |
| 2025-12-03 | 67,200.00 | 68,000.00 | 67,200.00 | 67,200.00 | 66,518.26 | 295 |
| 2025-12-02 | 67,700.00 | 67,700.00 | 66,900.00 | 67,100.00 | 66,419.28 | 254 |
| 2025-12-01 | 67,800.00 | 68,000.00 | 67,000.00 | 67,700.00 | 67,013.19 | 391 |
| 2025-11-28 | 67,500.00 | 67,800.00 | 67,000.00 | 67,800.00 | 67,112.17 | 576 |
| 2025-11-27 | 67,300.00 | 67,400.00 | 67,100.00 | 67,300.00 | 66,617.25 | 373 |
| 2025-11-26 | 67,000.00 | 67,100.00 | 67,000.00 | 67,000.00 | 66,320.29 | 251 |
| 2025-11-25 | 67,400.00 | 67,400.00 | 67,000.00 | 67,000.00 | 66,320.29 | 680 |
| 2025-11-24 | 67,800.00 | 67,800.00 | 67,000.00 | 67,300.00 | 66,617.25 | 924 |
| 2025-11-21 | 68,200.00 | 68,200.00 | 67,100.00 | 67,300.00 | 66,617.25 | 180 |
| 2025-11-20 | 67,400.00 | 67,800.00 | 67,400.00 | 67,400.00 | 66,716.23 | 32 |
| 2025-11-19 | 68,200.00 | 68,200.00 | 67,000.00 | 67,800.00 | 67,112.17 | 1,385 |
| 2025-11-18 | 68,200.00 | 68,200.00 | 67,000.00 | 67,000.00 | 66,320.29 | 5,012 |
| 2025-11-17 | 67,300.00 | 67,400.00 | 67,000.00 | 67,100.00 | 66,419.28 | 127 |
| 2025-11-14 | 67,500.00 | 68,100.00 | 67,500.00 | 67,600.00 | 66,914.20 | 593 |
| 2025-11-13 | 67,600.00 | 67,600.00 | 66,800.00 | 67,500.00 | 66,815.22 | 1,269 |
| 2025-11-12 | 67,000.00 | 67,600.00 | 67,000.00 | 67,200.00 | 66,518.26 | 431 |
| 2025-11-11 | 67,400.00 | 67,500.00 | 66,800.00 | 66,800.00 | 66,122.32 | 233 |
| 2025-11-10 | 68,200.00 | 68,200.00 | 67,300.00 | 67,300.00 | 66,617.25 | 529 |
| 2025-11-07 | 67,400.00 | 67,400.00 | 67,000.00 | 67,100.00 | 66,419.28 | 4,053 |
| 2025-11-06 | 66,000.00 | 67,400.00 | 66,000.00 | 67,400.00 | 66,716.23 | 1,172 |
| 2025-11-05 | 69,900.00 | 69,900.00 | 66,600.00 | 67,500.00 | 66,815.22 | 1,737 |
| 2025-11-04 | 70,100.00 | 70,100.00 | 69,900.00 | 69,900.00 | 69,190.87 | 958 |
| 2025-11-03 | 70,800.00 | 70,800.00 | 70,100.00 | 70,600.00 | 69,883.77 | 77 |
| 2025-10-31 | 71,800.00 | 71,800.00 | 70,700.00 | 70,700.00 | 69,982.75 | 414 |
| 2025-10-30 | 71,700.00 | 71,800.00 | 70,900.00 | 71,800.00 | 71,071.59 | 522 |
| 2025-10-29 | 71,400.00 | 71,700.00 | 71,400.00 | 71,700.00 | 70,972.61 | 278 |
| 2025-10-28 | 70,700.00 | 71,400.00 | 70,700.00 | 71,400.00 | 70,675.65 | 414 |
| 2025-10-27 | 70,400.00 | 70,700.00 | 70,400.00 | 70,700.00 | 69,982.75 | 441 |
| 2025-10-24 | 70,200.00 | 70,400.00 | 70,200.00 | 70,400.00 | 69,685.80 | 408 |
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.