Miwon Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 80,500.00 | 81,000.00 | 80,400.00 | 80,800.00 | 7,289.67 | 870 |
| 2024-07-29 | 80,500.00 | 80,600.00 | 80,300.00 | 80,500.00 | 7,262.60 | 710 |
| 2024-07-26 | 80,000.00 | 80,500.00 | 80,000.00 | 80,300.00 | 7,244.56 | 1,370 |
| 2024-07-25 | 80,600.00 | 80,600.00 | 79,900.00 | 80,100.00 | 7,226.52 | 2,690 |
| 2024-07-24 | 80,300.00 | 80,700.00 | 80,300.00 | 80,600.00 | 7,271.63 | 450 |
| 2024-07-23 | 80,600.00 | 81,000.00 | 80,300.00 | 80,800.00 | 7,289.67 | 1,440 |
| 2024-07-22 | 82,500.00 | 82,500.00 | 80,900.00 | 81,300.00 | 7,334.78 | 2,180 |
| 2024-07-19 | 80,500.00 | 80,700.00 | 80,000.00 | 80,700.00 | 7,280.65 | 2,690 |
| 2024-07-18 | 81,200.00 | 81,200.00 | 80,100.00 | 80,200.00 | 7,235.54 | 1,020 |
| 2024-07-17 | 80,000.00 | 80,500.00 | 79,900.00 | 80,500.00 | 7,262.60 | 1,100 |
| 2024-07-16 | 80,000.00 | 80,400.00 | 80,000.00 | 80,000.00 | 7,217.50 | 1,220 |
| 2024-07-15 | 80,100.00 | 80,800.00 | 80,000.00 | 80,000.00 | 7,217.50 | 9,070 |
| 2024-07-12 | 80,000.00 | 80,100.00 | 79,900.00 | 80,100.00 | 7,226.52 | 1,630 |
| 2024-07-11 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 7,217.50 | 450 |
| 2024-07-10 | 80,200.00 | 81,000.00 | 80,000.00 | 80,000.00 | 7,217.50 | 2,060 |
| 2024-07-09 | 80,500.00 | 80,500.00 | 80,200.00 | 80,200.00 | 7,235.54 | 220 |
| 2024-07-08 | 81,300.00 | 81,300.00 | 80,500.00 | 80,500.00 | 7,262.60 | 290 |
| 2024-07-05 | 81,100.00 | 81,100.00 | 80,200.00 | 80,200.00 | 7,235.54 | 2,510 |
| 2024-07-04 | 80,300.00 | 81,400.00 | 80,000.00 | 81,100.00 | 7,316.74 | 2,980 |
| 2024-07-03 | 80,300.00 | 80,300.00 | 80,300.00 | 80,300.00 | 7,244.56 | 270 |
| 2024-07-02 | 80,700.00 | 80,700.00 | 80,600.00 | 80,600.00 | 7,271.63 | 970 |
| 2024-07-01 | 81,100.00 | 81,100.00 | 80,400.00 | 80,400.00 | 7,253.58 | 1,230 |
| 2024-06-28 | 80,400.00 | 80,600.00 | 79,600.00 | 80,000.00 | 7,217.50 | 2,060 |
| 2024-06-27 | 80,200.00 | 80,800.00 | 80,200.00 | 80,300.00 | 7,244.56 | 8,100 |
| 2024-06-26 | 79,800.00 | 80,000.00 | 79,800.00 | 79,800.00 | 7,019.01 | 2,530 |
| 2024-06-25 | 79,500.00 | 79,700.00 | 79,500.00 | 79,700.00 | 7,010.22 | 290 |
| 2024-06-24 | 81,000.00 | 81,000.00 | 79,500.00 | 79,700.00 | 7,010.22 | 8,520 |
| 2024-06-21 | 79,400.00 | 81,000.00 | 79,400.00 | 79,700.00 | 7,010.22 | 370 |
| 2024-06-20 | 79,200.00 | 79,500.00 | 79,200.00 | 79,400.00 | 6,983.83 | 1,060 |
| 2024-06-19 | 79,100.00 | 79,200.00 | 79,100.00 | 79,200.00 | 6,966.24 | 4,750 |
| 2024-06-18 | 79,700.00 | 80,200.00 | 79,700.00 | 80,200.00 | 7,054.20 | 520 |
| 2024-06-17 | 80,500.00 | 81,000.00 | 80,100.00 | 81,000.00 | 7,124.56 | 2,840 |
| 2024-06-14 | 81,900.00 | 81,900.00 | 81,200.00 | 81,200.00 | 7,142.16 | 4,180 |
| 2024-06-13 | 81,500.00 | 81,500.00 | 80,800.00 | 81,100.00 | 7,133.36 | 4,580 |
| 2024-06-12 | 80,200.00 | 80,800.00 | 80,000.00 | 80,800.00 | 7,106.97 | 1,620 |
| 2024-06-11 | 81,900.00 | 81,900.00 | 80,200.00 | 80,200.00 | 7,054.20 | 3,970 |
| 2024-06-10 | 81,000.00 | 81,300.00 | 80,800.00 | 81,000.00 | 7,124.56 | 83,530 |
| 2024-06-07 | 80,000.00 | 80,700.00 | 79,900.00 | 80,700.00 | 7,098.18 | 6,880 |
| 2024-06-05 | 79,600.00 | 80,000.00 | 79,500.00 | 79,500.00 | 6,992.63 | 14,200 |
| 2024-06-04 | 79,700.00 | 80,500.00 | 79,700.00 | 80,000.00 | 7,036.61 | 37,390 |
| 2024-06-03 | 77,700.00 | 79,500.00 | 77,500.00 | 78,900.00 | 6,939.85 | 9,570 |
| 2024-05-31 | 77,000.00 | 78,000.00 | 77,000.00 | 77,900.00 | 6,851.90 | 6,670 |
| 2024-05-30 | 78,100.00 | 78,100.00 | 77,400.00 | 77,500.00 | 6,816.71 | 1,930 |
| 2024-05-29 | 79,000.00 | 79,000.00 | 78,100.00 | 78,100.00 | 6,869.49 | 3,850 |
| 2024-05-28 | 78,500.00 | 79,000.00 | 77,900.00 | 79,000.00 | 6,948.65 | 3,410 |
| 2024-05-27 | 77,500.00 | 79,000.00 | 77,500.00 | 78,900.00 | 6,939.85 | 4,150 |
| 2024-05-24 | 79,500.00 | 79,500.00 | 78,000.00 | 78,000.00 | 6,860.69 | 12,450 |
| 2024-05-23 | 79,400.00 | 79,400.00 | 77,800.00 | 79,000.00 | 6,948.65 | 5,570 |
| 2024-05-22 | 79,500.00 | 79,500.00 | 78,400.00 | 78,400.00 | 6,895.87 | 4,160 |
| 2024-05-21 | 78,900.00 | 79,000.00 | 78,900.00 | 79,000.00 | 6,948.65 | 17,990 |
| 2024-05-20 | 78,000.00 | 78,500.00 | 77,500.00 | 78,400.00 | 6,895.87 | 16,040 |
| 2024-05-17 | 76,000.00 | 77,000.00 | 75,800.00 | 76,700.00 | 6,746.35 | 16,760 |
| 2024-05-16 | 75,200.00 | 76,000.00 | 74,900.00 | 75,900.00 | 6,675.98 | 19,420 |
| 2024-05-14 | 74,500.00 | 74,900.00 | 74,400.00 | 74,900.00 | 6,588.02 | 2,080 |
| 2024-05-13 | 73,000.00 | 75,200.00 | 73,000.00 | 74,800.00 | 6,579.23 | 18,770 |
| 2024-05-10 | 72,100.00 | 73,200.00 | 72,100.00 | 73,000.00 | 6,420.90 | 9,020 |
| 2024-05-09 | 72,000.00 | 72,500.00 | 72,000.00 | 72,500.00 | 6,376.92 | 10,570 |
| 2024-05-08 | 72,400.00 | 72,500.00 | 72,100.00 | 72,300.00 | 6,359.33 | 710 |
| 2024-05-07 | 72,500.00 | 72,500.00 | 71,600.00 | 72,400.00 | 6,368.13 | 3,890 |
| 2024-05-03 | 71,800.00 | 72,300.00 | 71,800.00 | 72,000.00 | 6,332.95 | 670 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 250.0000 KRW |
| 2025-12-29 | 2,500.0000 KRW |
| 2025-06-27 | 2,000.0000 KRW |
| 2024-12-27 | 2,000.0000 KRW |
| 2024-06-27 | 2,000.0000 KRW |
| 2023-12-27 | 2,000.0000 KRW |
| 2023-06-29 | 1,500.0000 KRW |
| 2022-12-28 | 1,500.0000 KRW |
| 2022-06-29 | 1,000.0000 KRW |
| 2021-12-29 | 1,500.0000 KRW |
| 2021-06-29 | 1,000.0000 KRW |
| 2020-12-29 | 1,500.0000 KRW |
| 2020-06-29 | 1,000.0000 KRW |
| 2019-12-27 | 1,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.