Miwon Chemical historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	67,300.00	67,300.00	67,200.00	67,300.00	5,751.14	5,100
2023-11-03	66,600.00	66,800.00	66,600.00	66,800.00	5,708.41	2,470
2023-11-02	66,600.00	66,900.00	66,600.00	66,600.00	5,691.32	3,990
2023-11-01	66,700.00	66,700.00	66,400.00	66,600.00	5,691.32	720
2023-10-31	66,800.00	66,800.00	66,300.00	66,700.00	5,699.86	280
2023-10-30	66,300.00	66,300.00	66,000.00	66,100.00	5,648.59	230
2023-10-27	65,100.00	66,300.00	65,100.00	66,300.00	5,665.68	1,010
2023-10-26	65,600.00	65,900.00	65,500.00	65,900.00	5,631.50	3,550
2023-10-25	65,100.00	65,600.00	65,100.00	65,600.00	5,605.86	1,520
2023-10-24	64,000.00	65,700.00	64,000.00	65,600.00	5,605.86	1,870
2023-10-23	65,600.00	65,600.00	64,000.00	64,000.00	5,469.13	17,270
2023-10-20	66,000.00	66,000.00	65,300.00	65,600.00	5,605.86	15,100
2023-10-19	67,800.00	67,800.00	66,500.00	66,800.00	5,708.41	410
2023-10-18	67,500.00	67,900.00	67,500.00	67,900.00	5,802.41	180
2023-10-17	68,700.00	68,700.00	67,000.00	68,200.00	5,828.05	460
2023-10-16	68,800.00	68,800.00	66,600.00	67,700.00	5,785.32	1,200
2023-10-13	65,900.00	65,900.00	65,700.00	65,800.00	5,622.95	50
2023-10-12	65,600.00	65,600.00	65,400.00	65,600.00	5,605.86	1,260
2023-10-11	65,300.00	65,600.00	65,200.00	65,600.00	5,605.86	1,330
2023-10-10	65,100.00	65,400.00	65,100.00	65,200.00	5,571.68	2,690
2023-10-06	64,500.00	65,000.00	64,500.00	65,000.00	5,554.59	680
2023-10-05	64,800.00	65,500.00	64,800.00	65,000.00	5,554.59	760
2023-10-04	64,100.00	64,200.00	64,000.00	64,000.00	5,469.13	6,930
2023-09-27	65,300.00	65,300.00	63,300.00	64,100.00	5,477.68	6,060
2023-09-26	65,000.00	65,300.00	65,000.00	65,300.00	5,580.23	3,960
2023-09-25	66,000.00	66,000.00	65,200.00	65,300.00	5,580.23	7,040
2023-09-24	66,000,000.00	66,000,000.00	66,000,000.00	66,000,000.00	5,640,044.86	0
2023-09-22	69,000.00	69,000.00	66,000.00	66,000.00	5,640.04	10,930
2023-09-21	70,000.00	70,000.00	67,000.00	67,000.00	5,725.50	10,850
2023-09-20	70,000.00	70,000.00	68,600.00	68,600.00	5,862.23	3,210
2023-09-19	72,300.00	72,300.00	70,000.00	70,000.00	5,981.87	4,000
2023-09-18	71,900.00	72,300.00	71,100.00	71,100.00	6,075.87	3,810
2023-09-15	69,500.00	71,100.00	69,500.00	71,100.00	6,075.87	2,460
2023-09-14	69,300.00	69,300.00	69,000.00	69,100.00	5,904.96	2,980
2023-09-13	70,000.00	71,200.00	69,200.00	69,700.00	5,956.23	760
2023-09-12	70,100.00	70,600.00	70,000.00	70,600.00	6,033.14	4,340
2023-09-11	70,600.00	70,600.00	69,100.00	70,200.00	5,998.96	360
2023-09-08	72,100.00	72,300.00	70,000.00	70,200.00	5,998.96	4,920
2023-09-07	71,700.00	72,400.00	71,500.00	72,300.00	6,178.41	600
2023-09-06	73,200.00	73,200.00	72,100.00	72,400.00	6,186.96	27,970
2023-09-05	74,000.00	74,000.00	72,900.00	73,600.00	6,289.50	1,220
2023-09-04	73,100.00	73,400.00	72,700.00	73,200.00	6,255.32	1,390
2023-09-01	73,000.00	73,100.00	72,900.00	73,100.00	6,246.78	2,700
2023-08-31	73,300.00	73,300.00	72,700.00	73,200.00	6,255.32	2,450
2023-08-30	70,300.00	74,700.00	70,300.00	74,700.00	6,383.51	4,580
2023-08-29	70,000.00	70,500.00	70,000.00	70,500.00	6,024.59	2,980
2023-08-28	69,900.00	70,500.00	68,500.00	70,300.00	6,007.50	3,450
2023-08-25	72,100.00	72,200.00	69,900.00	69,900.00	5,973.32	5,580
2023-08-24	73,300.00	73,300.00	72,100.00	72,100.00	6,161.32	12,300
2023-08-23	73,400.00	73,500.00	73,300.00	73,300.00	6,263.87	50,360
2023-08-22	73,400.00	73,700.00	73,300.00	73,300.00	6,263.87	61,480
2023-08-21	72,500.00	73,300.00	72,500.00	73,300.00	6,263.87	16,740
2023-08-18	71,100.00	73,000.00	71,100.00	72,900.00	6,229.69	16,890
2023-08-17	71,200.00	71,200.00	71,100.00	71,100.00	6,075.87	2,800
2023-08-16	71,100.00	72,000.00	71,100.00	71,900.00	6,144.23	3,810
2023-08-14	71,800.00	71,900.00	70,800.00	71,900.00	6,144.23	7,940
2023-08-11	71,200.00	71,900.00	71,200.00	71,900.00	6,144.23	17,150
2023-08-10	69,700.00	70,800.00	69,700.00	70,600.00	6,033.14	8,570
2023-08-09	68,200.00	70,100.00	68,000.00	70,000.00	5,981.87	33,690
2023-08-08	66,500.00	68,400.00	66,500.00	68,300.00	5,836.59	2,650

← NewerPage 13 of 21 · 1,232 trading daysOlder →

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.