Miwon Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 76,400.00 | 76,400.00 | 76,100.00 | 76,200.00 | 75,426.96 | 184 |
| 2025-07-23 | 77,400.00 | 77,400.00 | 76,200.00 | 76,300.00 | 75,525.94 | 167 |
| 2025-07-22 | 77,500.00 | 77,500.00 | 76,500.00 | 76,500.00 | 75,723.91 | 128 |
| 2025-07-21 | 77,500.00 | 77,600.00 | 77,200.00 | 77,200.00 | 76,416.81 | 60 |
| 2025-07-18 | 77,600.00 | 77,600.00 | 77,200.00 | 77,500.00 | 76,713.77 | 68 |
| 2025-07-17 | 77,900.00 | 78,200.00 | 77,600.00 | 77,600.00 | 76,812.75 | 179 |
| 2025-07-16 | 77,000.00 | 78,000.00 | 77,000.00 | 77,900.00 | 77,109.71 | 615 |
| 2025-07-15 | 75,700.00 | 77,000.00 | 75,700.00 | 77,000.00 | 76,218.84 | 408 |
| 2025-07-14 | 76,900.00 | 76,900.00 | 75,000.00 | 75,700.00 | 74,932.03 | 929 |
| 2025-07-11 | 77,300.00 | 77,300.00 | 76,400.00 | 76,900.00 | 76,119.86 | 236 |
| 2025-07-10 | 77,400.00 | 77,700.00 | 77,000.00 | 77,400.00 | 76,614.78 | 193 |
| 2025-07-09 | 77,200.00 | 77,700.00 | 77,200.00 | 77,400.00 | 76,614.78 | 151 |
| 2025-07-08 | 78,200.00 | 78,200.00 | 77,200.00 | 77,300.00 | 76,515.80 | 340 |
| 2025-07-07 | 78,000.00 | 78,200.00 | 78,000.00 | 78,200.00 | 77,406.67 | 152 |
| 2025-07-04 | 78,100.00 | 78,500.00 | 78,100.00 | 78,100.00 | 77,307.68 | 74 |
| 2025-07-03 | 78,800.00 | 79,000.00 | 78,000.00 | 78,100.00 | 77,307.68 | 272 |
| 2025-07-02 | 77,400.00 | 79,000.00 | 77,400.00 | 78,900.00 | 78,099.57 | 592 |
| 2025-07-01 | 76,500.00 | 77,800.00 | 76,500.00 | 77,400.00 | 76,614.78 | 776 |
| 2025-06-30 | 77,100.00 | 77,100.00 | 75,700.00 | 76,400.00 | 75,624.93 | 237 |
| 2025-06-27 | 76,800.00 | 77,700.00 | 76,800.00 | 77,100.00 | 76,317.83 | 57 |
| 2025-06-26 | 77,400.00 | 77,700.00 | 77,300.00 | 77,700.00 | 76,911.74 | 1,998 |
| 2025-06-25 | 76,600.00 | 77,500.00 | 76,600.00 | 77,400.00 | 76,614.78 | 1,213 |
| 2025-06-24 | 75,600.00 | 77,300.00 | 75,600.00 | 76,600.00 | 75,822.90 | 235 |
| 2025-06-23 | 75,700.00 | 76,000.00 | 75,200.00 | 75,600.00 | 74,833.04 | 240 |
| 2025-06-20 | 75,800.00 | 75,800.00 | 74,700.00 | 75,700.00 | 74,932.03 | 275 |
| 2025-06-19 | 76,100.00 | 76,100.00 | 74,600.00 | 75,200.00 | 74,437.10 | 345 |
| 2025-06-18 | 74,400.00 | 75,300.00 | 74,400.00 | 75,300.00 | 74,536.09 | 244 |
| 2025-06-17 | 77,600.00 | 77,600.00 | 74,100.00 | 74,300.00 | 73,546.23 | 659 |
| 2025-06-16 | 77,300.00 | 77,800.00 | 76,600.00 | 77,600.00 | 76,812.75 | 101 |
| 2025-06-13 | 77,500.00 | 77,500.00 | 76,800.00 | 77,500.00 | 76,713.77 | 114 |
| 2025-06-12 | 78,000.00 | 78,000.00 | 77,400.00 | 77,500.00 | 76,713.77 | 163 |
| 2025-06-11 | 78,700.00 | 78,700.00 | 77,100.00 | 78,000.00 | 77,208.70 | 642 |
| 2025-06-10 | 78,900.00 | 78,900.00 | 77,700.00 | 78,700.00 | 77,901.59 | 724 |
| 2025-06-09 | 76,000.00 | 77,100.00 | 76,000.00 | 76,500.00 | 75,723.91 | 469 |
| 2025-06-05 | 74,400.00 | 75,700.00 | 74,400.00 | 75,700.00 | 74,932.03 | 306 |
| 2025-06-04 | 75,100.00 | 75,500.00 | 75,100.00 | 75,200.00 | 74,437.10 | 248 |
| 2025-06-02 | 74,200.00 | 75,100.00 | 74,200.00 | 75,100.00 | 74,338.12 | 42 |
| 2025-05-30 | 76,200.00 | 76,200.00 | 74,900.00 | 75,000.00 | 74,239.13 | 48 |
| 2025-05-29 | 74,000.00 | 75,500.00 | 74,000.00 | 75,500.00 | 74,734.06 | 385 |
| 2025-05-28 | 74,100.00 | 74,500.00 | 74,100.00 | 74,500.00 | 73,744.20 | 110 |
| 2025-05-27 | 74,000.00 | 74,500.00 | 74,000.00 | 74,500.00 | 73,744.20 | 43 |
| 2025-05-26 | 75,300.00 | 75,300.00 | 74,100.00 | 74,500.00 | 73,744.20 | 301 |
| 2025-05-23 | 75,400.00 | 76,000.00 | 75,400.00 | 75,700.00 | 74,932.03 | 208 |
| 2025-05-22 | 74,300.00 | 75,400.00 | 74,300.00 | 75,400.00 | 74,635.07 | 115 |
| 2025-05-21 | 74,000.00 | 74,700.00 | 74,000.00 | 74,700.00 | 73,942.17 | 437 |
| 2025-05-20 | 74,000.00 | 74,000.00 | 74,000.00 | 74,000.00 | 73,249.28 | 217 |
| 2025-05-19 | 73,800.00 | 74,400.00 | 73,800.00 | 73,800.00 | 73,051.30 | 145 |
| 2025-05-16 | 74,000.00 | 74,300.00 | 73,800.00 | 73,800.00 | 73,051.30 | 275 |
| 2025-05-15 | 74,600.00 | 74,800.00 | 74,000.00 | 74,000.00 | 73,249.28 | 506 |
| 2025-05-14 | 74,000.00 | 74,500.00 | 74,000.00 | 74,100.00 | 73,348.26 | 159 |
| 2025-05-13 | 76,100.00 | 76,100.00 | 74,000.00 | 74,100.00 | 73,348.26 | 1,085 |
| 2025-05-12 | 75,600.00 | 78,200.00 | 75,600.00 | 76,000.00 | 75,228.99 | 785 |
| 2025-05-09 | 74,800.00 | 77,000.00 | 74,800.00 | 75,600.00 | 74,833.04 | 135 |
| 2025-05-08 | 75,200.00 | 75,800.00 | 75,200.00 | 75,700.00 | 74,932.03 | 59 |
| 2025-05-07 | 74,800.00 | 74,800.00 | 74,000.00 | 74,800.00 | 74,041.16 | 92 |
| 2025-05-02 | 74,200.00 | 74,800.00 | 74,200.00 | 74,800.00 | 74,041.16 | 1,050 |
| 2025-04-30 | 73,000.00 | 75,000.00 | 73,000.00 | 74,200.00 | 73,447.25 | 172 |
| 2025-04-29 | 73,500.00 | 74,600.00 | 73,500.00 | 74,600.00 | 73,843.19 | 175 |
| 2025-04-28 | 75,000.00 | 75,000.00 | 73,400.00 | 73,700.00 | 72,952.32 | 62 |
| 2025-04-25 | 72,700.00 | 73,500.00 | 72,700.00 | 73,400.00 | 72,655.36 | 1,802 |
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.