Miwon Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 71,500.00 | 72,400.00 | 71,500.00 | 72,400.00 | 6,368.13 | 640 |
| 2024-04-29 | 71,500.00 | 71,500.00 | 71,500.00 | 71,500.00 | 6,288.97 | 910 |
| 2024-04-26 | 71,400.00 | 71,500.00 | 71,300.00 | 71,500.00 | 6,288.97 | 430 |
| 2024-04-25 | 71,500.00 | 71,500.00 | 71,300.00 | 71,300.00 | 6,271.38 | 1,310 |
| 2024-04-24 | 71,200.00 | 71,500.00 | 71,100.00 | 71,500.00 | 6,288.97 | 1,520 |
| 2024-04-23 | 70,700.00 | 71,200.00 | 70,700.00 | 71,100.00 | 6,253.78 | 13,920 |
| 2024-04-22 | 70,800.00 | 70,800.00 | 70,500.00 | 70,700.00 | 6,218.60 | 1,670 |
| 2024-04-19 | 71,000.00 | 71,000.00 | 69,900.00 | 70,800.00 | 6,227.40 | 6,310 |
| 2024-04-18 | 70,500.00 | 71,100.00 | 70,500.00 | 71,000.00 | 6,244.99 | 8,500 |
| 2024-04-17 | 70,000.00 | 70,500.00 | 70,000.00 | 70,500.00 | 6,201.01 | 3,290 |
| 2024-04-16 | 70,600.00 | 70,600.00 | 70,000.00 | 70,500.00 | 6,201.01 | 17,090 |
| 2024-04-15 | 69,500.00 | 70,600.00 | 69,500.00 | 70,600.00 | 6,209.80 | 5,450 |
| 2024-04-12 | 70,200.00 | 70,500.00 | 70,200.00 | 70,500.00 | 6,201.01 | 1,210 |
| 2024-04-11 | 69,500.00 | 70,600.00 | 69,500.00 | 70,200.00 | 6,174.62 | 1,350 |
| 2024-04-09 | 69,800.00 | 70,100.00 | 69,800.00 | 70,000.00 | 6,157.03 | 2,260 |
| 2024-04-08 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 6,157.03 | 11,430 |
| 2024-04-05 | 70,700.00 | 70,700.00 | 70,100.00 | 70,100.00 | 6,165.83 | 3,120 |
| 2024-04-04 | 71,100.00 | 71,100.00 | 70,700.00 | 70,700.00 | 6,218.60 | 1,120 |
| 2024-04-03 | 71,100.00 | 71,100.00 | 71,000.00 | 71,100.00 | 6,253.78 | 1,750 |
| 2024-04-02 | 71,000.00 | 71,100.00 | 70,700.00 | 70,700.00 | 6,218.60 | 5,600 |
| 2024-04-01 | 71,100.00 | 71,100.00 | 70,700.00 | 70,800.00 | 6,227.40 | 3,140 |
| 2024-03-29 | 70,300.00 | 70,900.00 | 70,300.00 | 70,800.00 | 6,227.40 | 2,090 |
| 2024-03-28 | 70,300.00 | 70,800.00 | 69,900.00 | 70,800.00 | 6,227.40 | 2,540 |
| 2024-03-27 | 70,200.00 | 70,400.00 | 69,900.00 | 70,300.00 | 6,183.42 | 1,610 |
| 2024-03-26 | 70,500.00 | 70,800.00 | 70,100.00 | 70,200.00 | 6,174.62 | 1,560 |
| 2024-03-25 | 70,400.00 | 70,800.00 | 70,400.00 | 70,500.00 | 6,201.01 | 1,090 |
| 2024-03-22 | 70,900.00 | 71,100.00 | 70,400.00 | 70,400.00 | 6,192.21 | 11,980 |
| 2024-03-21 | 70,700.00 | 70,900.00 | 70,500.00 | 70,500.00 | 6,201.01 | 490 |
| 2024-03-20 | 70,500.00 | 70,700.00 | 69,600.00 | 70,700.00 | 6,218.60 | 3,320 |
| 2024-03-19 | 69,600.00 | 70,000.00 | 69,300.00 | 69,900.00 | 6,148.23 | 15,280 |
| 2024-03-18 | 69,600.00 | 69,600.00 | 69,500.00 | 69,600.00 | 6,121.85 | 2,800 |
| 2024-03-15 | 69,300.00 | 70,000.00 | 69,300.00 | 69,800.00 | 6,139.44 | 4,160 |
| 2024-03-14 | 70,400.00 | 70,400.00 | 69,600.00 | 69,600.00 | 6,121.85 | 2,370 |
| 2024-03-13 | 70,000.00 | 70,000.00 | 69,600.00 | 69,900.00 | 6,148.23 | 3,720 |
| 2024-03-12 | 70,700.00 | 70,700.00 | 69,700.00 | 70,000.00 | 6,157.03 | 260 |
| 2024-03-11 | 70,700.00 | 70,700.00 | 70,000.00 | 70,700.00 | 6,218.60 | 1,910 |
| 2024-03-08 | 71,000.00 | 71,000.00 | 70,300.00 | 71,000.00 | 6,244.99 | 3,010 |
| 2024-03-07 | 69,900.00 | 70,800.00 | 69,900.00 | 70,600.00 | 6,209.80 | 180 |
| 2024-03-06 | 69,800.00 | 70,500.00 | 69,600.00 | 70,500.00 | 6,201.01 | 410 |
| 2024-03-05 | 70,100.00 | 70,100.00 | 69,700.00 | 70,000.00 | 6,157.03 | 2,010 |
| 2024-03-04 | 70,500.00 | 70,500.00 | 70,100.00 | 70,100.00 | 6,165.83 | 2,180 |
| 2024-02-29 | 71,200.00 | 71,200.00 | 70,500.00 | 70,500.00 | 6,201.01 | 700 |
| 2024-02-28 | 71,500.00 | 71,500.00 | 70,600.00 | 71,300.00 | 6,271.38 | 19,790 |
| 2024-02-27 | 69,900.00 | 71,100.00 | 69,900.00 | 70,600.00 | 6,209.80 | 10,350 |
| 2024-02-26 | 69,500.00 | 70,800.00 | 69,500.00 | 70,600.00 | 6,209.80 | 3,560 |
| 2024-02-23 | 69,700.00 | 70,900.00 | 69,700.00 | 69,800.00 | 6,139.44 | 690 |
| 2024-02-22 | 69,300.00 | 71,100.00 | 69,200.00 | 70,400.00 | 6,192.21 | 1,580 |
| 2024-02-21 | 71,100.00 | 71,100.00 | 69,200.00 | 69,200.00 | 6,086.66 | 1,140 |
| 2024-02-20 | 69,700.00 | 70,000.00 | 69,500.00 | 70,000.00 | 6,157.03 | 5,900 |
| 2024-02-19 | 70,800.00 | 70,800.00 | 69,700.00 | 69,700.00 | 6,130.64 | 1,520 |
| 2024-02-16 | 71,900.00 | 71,900.00 | 70,900.00 | 70,900.00 | 6,236.19 | 380 |
| 2024-02-15 | 71,600.00 | 71,600.00 | 71,200.00 | 71,600.00 | 6,297.76 | 120 |
| 2024-02-14 | 71,800.00 | 71,900.00 | 71,000.00 | 71,600.00 | 6,297.76 | 2,030 |
| 2024-02-13 | 72,000.00 | 72,000.00 | 71,800.00 | 71,800.00 | 6,315.35 | 3,610 |
| 2024-02-08 | 72,200.00 | 72,200.00 | 72,000.00 | 72,000.00 | 6,332.95 | 1,860 |
| 2024-02-07 | 72,400.00 | 72,600.00 | 72,000.00 | 72,000.00 | 6,332.95 | 5,600 |
| 2024-02-06 | 71,400.00 | 72,000.00 | 71,400.00 | 71,700.00 | 6,306.56 | 7,100 |
| 2024-02-05 | 71,300.00 | 71,500.00 | 71,100.00 | 71,400.00 | 6,280.17 | 7,650 |
| 2024-02-02 | 70,900.00 | 70,900.00 | 69,900.00 | 70,300.00 | 6,183.42 | 17,880 |
| 2024-02-01 | 70,000.00 | 70,000.00 | 69,400.00 | 69,400.00 | 6,104.26 | 5,120 |
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.