Miwon Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 59,800.00 | 59,800.00 | 58,000.00 | 58,800.00 | 58,800.00 | 24 |
| 2026-10-15 | 59,900.00 | 59,900.00 | 58,000.00 | 58,000.00 | 58,000.00 | 86 |
| 2026-10-14 | 58,300.00 | 58,300.00 | 57,900.00 | 58,000.00 | 58,000.00 | 190 |
| 2026-10-13 | 59,500.00 | 59,500.00 | 58,100.00 | 58,500.00 | 58,500.00 | 47 |
| 2026-10-12 | 58,900.00 | 58,900.00 | 58,800.00 | 58,900.00 | 58,900.00 | 89 |
| 2026-10-08 | 60,000.00 | 60,000.00 | 58,900.00 | 58,900.00 | 58,900.00 | 76 |
| 2026-10-07 | 59,600.00 | 59,600.00 | 59,200.00 | 59,200.00 | 59,200.00 | 43 |
| 2026-10-06 | 59,900.00 | 59,900.00 | 59,600.00 | 59,600.00 | 59,600.00 | 27 |
| 2026-10-02 | 60,300.00 | 60,300.00 | 59,700.00 | 59,700.00 | 59,700.00 | 110 |
| 2026-10-01 | 60,400.00 | 60,900.00 | 60,400.00 | 60,500.00 | 60,500.00 | 31 |
| 2026-09-30 | 60,500.00 | 60,900.00 | 60,500.00 | 60,900.00 | 60,900.00 | 23 |
| 2026-09-29 | 62,000.00 | 62,000.00 | 60,400.00 | 61,000.00 | 61,000.00 | 24 |
| 2026-09-28 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 4 |
| 2026-09-23 | 60,800.00 | 61,500.00 | 60,200.00 | 60,200.00 | 60,200.00 | 36 |
| 2026-09-22 | 61,700.00 | 61,700.00 | 60,300.00 | 60,400.00 | 60,400.00 | 44 |
| 2026-09-21 | 60,100.00 | 60,500.00 | 60,000.00 | 60,200.00 | 60,200.00 | 73 |
| 2026-09-18 | 60,800.00 | 60,800.00 | 60,300.00 | 60,400.00 | 60,400.00 | 45 |
| 2026-09-17 | 61,100.00 | 61,100.00 | 60,800.00 | 60,800.00 | 60,800.00 | 95 |
| 2026-09-16 | 61,000.00 | 61,100.00 | 61,000.00 | 61,100.00 | 61,100.00 | 51 |
| 2026-09-15 | 61,300.00 | 61,400.00 | 61,100.00 | 61,200.00 | 61,200.00 | 32 |
| 2026-09-14 | 62,500.00 | 62,500.00 | 61,300.00 | 61,300.00 | 61,300.00 | 42 |
| 2026-09-11 | 62,300.00 | 62,300.00 | 62,200.00 | 62,200.00 | 62,200.00 | 73 |
| 2026-09-10 | 62,700.00 | 62,700.00 | 62,200.00 | 62,400.00 | 62,400.00 | 71 |
| 2026-09-09 | 63,400.00 | 63,400.00 | 62,400.00 | 62,400.00 | 62,400.00 | 54 |
| 2026-09-08 | 64,100.00 | 64,100.00 | 63,400.00 | 63,400.00 | 63,400.00 | 103 |
| 2026-09-07 | 63,500.00 | 64,000.00 | 62,900.00 | 64,000.00 | 64,000.00 | 626 |
| 2026-09-04 | 63,900.00 | 64,100.00 | 62,800.00 | 62,800.00 | 62,800.00 | 104 |
| 2026-09-03 | 63,300.00 | 64,400.00 | 63,100.00 | 64,000.00 | 64,000.00 | 564 |
| 2026-09-02 | 63,600.00 | 64,400.00 | 63,600.00 | 64,400.00 | 64,400.00 | 389 |
| 2026-09-01 | 63,100.00 | 63,900.00 | 62,200.00 | 63,900.00 | 63,900.00 | 399 |
| 2026-08-31 | 61,800.00 | 62,500.00 | 61,800.00 | 62,500.00 | 62,500.00 | 526 |
| 2026-08-28 | 61,400.00 | 61,400.00 | 60,700.00 | 61,400.00 | 61,400.00 | 63 |
| 2026-08-27 | 61,400.00 | 61,700.00 | 61,200.00 | 61,200.00 | 61,200.00 | 335 |
| 2026-08-26 | 60,000.00 | 61,700.00 | 60,000.00 | 61,500.00 | 61,500.00 | 199 |
| 2026-08-25 | 61,800.00 | 61,800.00 | 59,300.00 | 60,000.00 | 60,000.00 | 364 |
| 2026-08-24 | 59,300.00 | 61,200.00 | 59,300.00 | 61,200.00 | 61,200.00 | 590 |
| 2026-08-21 | 56,000.00 | 59,300.00 | 56,000.00 | 59,300.00 | 59,300.00 | 458 |
| 2026-08-20 | 56,300.00 | 58,000.00 | 56,200.00 | 58,000.00 | 58,000.00 | 426 |
| 2026-08-19 | 57,000.00 | 58,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 403 |
| 2026-08-18 | 56,000.00 | 58,000.00 | 56,000.00 | 57,000.00 | 57,000.00 | 850 |
| 2026-08-14 | 54,300.00 | 56,000.00 | 53,800.00 | 56,000.00 | 56,000.00 | 336 |
| 2026-08-13 | 53,300.00 | 54,200.00 | 53,300.00 | 54,200.00 | 54,200.00 | 49 |
| 2026-08-12 | 53,300.00 | 53,900.00 | 53,300.00 | 53,300.00 | 53,300.00 | 69 |
| 2026-08-11 | 53,400.00 | 53,900.00 | 53,400.00 | 53,700.00 | 53,700.00 | 75 |
| 2026-08-10 | 52,700.00 | 53,400.00 | 52,700.00 | 53,400.00 | 53,400.00 | 164 |
| 2026-08-07 | 52,700.00 | 53,000.00 | 52,400.00 | 53,000.00 | 53,000.00 | 108 |
| 2026-08-06 | 53,500.00 | 53,500.00 | 52,600.00 | 52,700.00 | 52,700.00 | 182 |
| 2026-08-05 | 53,500.00 | 53,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 17,521 |
| 2026-08-04 | 53,000.00 | 53,000.00 | 52,800.00 | 52,800.00 | 52,800.00 | 196 |
| 2026-08-03 | 52,900.00 | 53,000.00 | 52,700.00 | 53,000.00 | 53,000.00 | 152 |
| 2026-07-31 | 53,000.00 | 53,000.00 | 52,900.00 | 52,900.00 | 52,900.00 | 278 |
| 2026-07-30 | 53,800.00 | 54,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 105 |
| 2026-07-29 | 54,400.00 | 54,400.00 | 53,300.00 | 54,000.00 | 54,000.00 | 71 |
| 2026-07-28 | 54,800.00 | 54,800.00 | 54,100.00 | 54,500.00 | 54,500.00 | 125 |
| 2026-07-27 | 54,800.00 | 54,800.00 | 54,800.00 | 54,800.00 | 54,800.00 | 126 |
| 2026-07-24 | 54,700.00 | 55,200.00 | 54,000.00 | 54,800.00 | 54,800.00 | 35 |
| 2026-07-23 | 54,700.00 | 55,000.00 | 54,700.00 | 55,000.00 | 55,000.00 | 171 |
| 2026-07-22 | 53,400.00 | 54,500.00 | 53,400.00 | 53,500.00 | 53,500.00 | 30 |
| 2026-07-21 | 53,500.00 | 53,500.00 | 53,000.00 | 53,400.00 | 53,400.00 | 114 |
| 2026-07-20 | 53,900.00 | 53,900.00 | 53,600.00 | 53,600.00 | 53,600.00 | 101 |
Page 1 of 2 · 120 trading daysOlder →
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.