Miwon Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 75,000.00 | 75,000.00 | 74,900.00 | 74,900.00 | 74,140.14 | 27 |
| 2025-01-22 | 75,100.00 | 75,100.00 | 75,000.00 | 75,000.00 | 74,239.13 | 27 |
| 2025-01-21 | 75,400.00 | 75,400.00 | 74,600.00 | 75,000.00 | 74,239.13 | 35 |
| 2025-01-20 | 76,000.00 | 76,000.00 | 75,000.00 | 75,000.00 | 74,239.13 | 257 |
| 2025-01-17 | 75,500.00 | 76,100.00 | 75,300.00 | 76,100.00 | 75,327.97 | 53 |
| 2025-01-16 | 75,300.00 | 77,100.00 | 75,300.00 | 76,100.00 | 75,327.97 | 35 |
| 2025-01-15 | 76,200.00 | 76,200.00 | 75,100.00 | 75,100.00 | 74,338.12 | 132 |
| 2025-01-14 | 76,700.00 | 76,700.00 | 76,200.00 | 76,200.00 | 75,426.96 | 21 |
| 2025-01-13 | 76,400.00 | 77,400.00 | 76,300.00 | 77,400.00 | 76,614.78 | 12 |
| 2025-01-10 | 76,300.00 | 76,800.00 | 76,300.00 | 76,500.00 | 75,723.91 | 20 |
| 2025-01-09 | 76,200.00 | 76,600.00 | 76,200.00 | 76,300.00 | 75,525.94 | 60 |
| 2025-01-08 | 77,100.00 | 77,200.00 | 76,100.00 | 76,100.00 | 75,327.97 | 121 |
| 2025-01-07 | 76,000.00 | 77,000.00 | 76,000.00 | 77,000.00 | 76,218.84 | 106 |
| 2025-01-06 | 77,500.00 | 77,500.00 | 76,300.00 | 76,300.00 | 75,525.94 | 2,871 |
| 2025-01-03 | 77,700.00 | 77,700.00 | 77,000.00 | 77,500.00 | 76,713.77 | 121 |
| 2025-01-02 | 78,400.00 | 79,100.00 | 77,700.00 | 77,900.00 | 77,109.71 | 12 |
| 2024-12-30 | 78,600.00 | 78,600.00 | 77,700.00 | 78,300.00 | 77,505.65 | 4 |
| 2024-12-27 | 79,900.00 | 79,900.00 | 77,700.00 | 77,700.00 | 76,911.74 | 170 |
| 2024-12-26 | 79,400.00 | 79,400.00 | 78,000.00 | 79,100.00 | 77,604.64 | 107 |
| 2024-12-24 | 77,900.00 | 78,000.00 | 77,400.00 | 78,000.00 | 76,525.43 | 52 |
| 2024-12-23 | 77,700.00 | 77,700.00 | 77,300.00 | 77,600.00 | 76,132.99 | 72 |
| 2024-12-20 | 76,400.00 | 77,400.00 | 76,400.00 | 77,400.00 | 75,936.78 | 136 |
| 2024-12-19 | 76,500.00 | 77,900.00 | 76,500.00 | 77,000.00 | 75,544.34 | 88 |
| 2024-12-18 | 77,500.00 | 77,700.00 | 77,100.00 | 77,600.00 | 76,132.99 | 139 |
| 2024-12-17 | 76,800.00 | 77,100.00 | 76,700.00 | 77,100.00 | 75,642.45 | 325 |
| 2024-12-16 | 77,300.00 | 77,500.00 | 76,700.00 | 76,700.00 | 75,250.01 | 264 |
| 2024-12-13 | 77,300.00 | 77,500.00 | 76,600.00 | 76,600.00 | 75,151.90 | 571 |
| 2024-12-12 | 77,900.00 | 78,300.00 | 76,500.00 | 77,200.00 | 75,740.56 | 329 |
| 2024-12-11 | 77,900.00 | 77,900.00 | 77,400.00 | 77,900.00 | 76,427.32 | 29 |
| 2024-12-10 | 78,700.00 | 78,700.00 | 77,600.00 | 77,900.00 | 76,427.32 | 751 |
| 2024-12-09 | 76,500.00 | 78,500.00 | 76,500.00 | 78,400.00 | 76,917.87 | 686 |
| 2024-12-06 | 77,400.00 | 79,300.00 | 77,400.00 | 78,000.00 | 76,525.43 | 516 |
| 2024-12-05 | 78,100.00 | 79,900.00 | 78,000.00 | 78,000.00 | 76,525.43 | 137 |
| 2024-12-04 | 78,100.00 | 78,500.00 | 77,400.00 | 78,200.00 | 76,721.65 | 721 |
| 2024-12-03 | 77,500.00 | 78,800.00 | 77,500.00 | 77,800.00 | 76,329.21 | 360 |
| 2024-12-02 | 77,600.00 | 77,800.00 | 77,100.00 | 77,800.00 | 76,329.21 | 302 |
| 2024-11-29 | 79,200.00 | 79,200.00 | 76,600.00 | 77,600.00 | 76,132.99 | 956 |
| 2024-11-28 | 77,100.00 | 80,000.00 | 77,000.00 | 80,000.00 | 78,487.62 | 419 |
| 2024-11-27 | 77,500.00 | 78,700.00 | 76,900.00 | 77,700.00 | 76,231.10 | 407 |
| 2024-11-26 | 76,700.00 | 77,600.00 | 76,000.00 | 76,300.00 | 74,857.57 | 556 |
| 2024-11-25 | 78,300.00 | 78,300.00 | 76,600.00 | 76,600.00 | 75,151.90 | 294 |
| 2024-11-22 | 76,100.00 | 77,300.00 | 76,100.00 | 77,100.00 | 75,642.45 | 112 |
| 2024-11-21 | 77,700.00 | 77,700.00 | 75,900.00 | 76,000.00 | 74,563.24 | 660 |
| 2024-11-20 | 76,200.00 | 77,700.00 | 75,700.00 | 75,900.00 | 74,465.13 | 2,853 |
| 2024-11-19 | 76,600.00 | 79,700.00 | 76,000.00 | 76,100.00 | 74,661.35 | 2,008 |
| 2024-11-18 | 77,000.00 | 77,000.00 | 74,600.00 | 76,600.00 | 75,151.90 | 1,661 |
| 2024-11-15 | 77,000.00 | 78,900.00 | 75,300.00 | 76,400.00 | 74,955.68 | 150 |
| 2024-11-14 | 76,300.00 | 77,000.00 | 75,700.00 | 77,000.00 | 75,544.34 | 170 |
| 2024-11-13 | 77,700.00 | 79,100.00 | 75,900.00 | 76,300.00 | 74,857.57 | 267 |
| 2024-11-12 | 79,400.00 | 79,400.00 | 77,600.00 | 78,400.00 | 76,917.87 | 201 |
| 2024-11-11 | 79,900.00 | 79,900.00 | 78,100.00 | 79,100.00 | 77,604.64 | 100 |
| 2024-11-08 | 80,000.00 | 80,000.00 | 79,000.00 | 79,000.00 | 77,506.53 | 318 |
| 2024-11-07 | 80,000.00 | 80,000.00 | 79,700.00 | 79,700.00 | 78,193.29 | 30 |
| 2024-11-06 | 80,000.00 | 80,000.00 | 79,500.00 | 80,000.00 | 78,487.62 | 103 |
| 2024-11-05 | 80,000.00 | 80,100.00 | 79,800.00 | 80,000.00 | 78,487.62 | 336 |
| 2024-11-04 | 79,900.00 | 80,100.00 | 79,500.00 | 80,000.00 | 78,487.62 | 775 |
| 2024-11-01 | 79,500.00 | 79,800.00 | 78,500.00 | 79,700.00 | 78,193.29 | 210 |
| 2024-10-31 | 79,500.00 | 80,000.00 | 78,800.00 | 80,000.00 | 78,487.62 | 237 |
| 2024-10-30 | 80,300.00 | 80,300.00 | 79,800.00 | 80,000.00 | 78,487.62 | 43 |
| 2024-10-29 | 80,400.00 | 80,400.00 | 79,700.00 | 80,300.00 | 78,781.95 | 44 |
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.