Miwon Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	68,900.00	68,900.00	66,000.00	66,000.00	5,640.04	4,420
2023-08-04	68,000.00	69,100.00	68,000.00	69,000.00	5,896.41	11,760
2023-08-03	67,400.00	68,800.00	67,400.00	68,000.00	5,810.96	4,780
2023-08-02	67,700.00	68,700.00	67,700.00	68,600.00	5,862.23	5,010
2023-08-01	69,800.00	69,800.00	67,300.00	68,200.00	5,828.05	40,180
2023-07-31	67,900.00	67,900.00	67,300.00	67,300.00	5,751.14	940
2023-07-28	68,000.00	68,000.00	67,200.00	67,200.00	5,742.59	1,740
2023-07-27	66,900.00	68,000.00	66,100.00	68,000.00	5,810.96	10,910
2023-07-26	64,200.00	66,000.00	64,200.00	66,000.00	5,640.04	88,960
2023-07-25	63,800.00	64,200.00	63,800.00	64,200.00	5,486.23	55,320
2023-07-24	64,000.00	64,000.00	63,700.00	63,800.00	5,452.04	52,120
2023-07-21	64,000.00	64,200.00	64,000.00	64,000.00	5,469.13	52,570
2023-07-20	63,900.00	64,000.00	63,800.00	64,000.00	5,469.13	830
2023-07-19	64,200.00	64,200.00	63,800.00	63,800.00	5,452.04	53,590
2023-07-18	64,800.00	64,800.00	64,000.00	64,000.00	5,469.13	52,880
2023-07-17	65,000.00	65,300.00	64,800.00	64,800.00	5,537.50	61,770
2023-07-14	64,600.00	65,300.00	64,600.00	65,000.00	5,554.59	25,800
2023-07-13	64,200.00	64,300.00	64,200.00	64,200.00	5,486.23	3,900
2023-07-12	64,200.00	64,300.00	63,700.00	64,100.00	5,477.68	5,930
2023-07-11	64,000.00	64,400.00	63,900.00	63,900.00	5,460.59	9,840
2023-07-10	64,500.00	64,500.00	64,400.00	64,400.00	5,503.32	1,440
2023-07-07	64,100.00	64,500.00	64,100.00	64,400.00	5,503.32	10,020
2023-07-06	64,000.00	64,700.00	63,700.00	64,100.00	5,477.68	4,550
2023-07-05	63,900.00	64,400.00	63,600.00	64,000.00	5,469.13	7,710
2023-07-04	64,800.00	64,800.00	64,000.00	64,600.00	5,520.41	3,970
2023-07-03	65,000.00	65,000.00	64,800.00	64,800.00	5,537.50	2,340
2023-06-30	64,700.00	65,000.00	64,700.00	65,000.00	5,554.59	2,090
2023-06-29	64,900.00	65,000.00	64,900.00	65,000.00	5,554.59	7,500
2023-06-28	65,000.00	65,000.00	64,800.00	65,000.00	5,426.41	51,710
2023-06-27	64,700.00	64,700.00	64,600.00	64,700.00	5,401.36	29,920
2023-06-26	64,200.00	64,700.00	64,200.00	64,700.00	5,401.36	14,250
2023-06-23	64,500.00	64,700.00	64,300.00	64,700.00	5,401.36	12,490
2023-06-22	64,600.00	64,600.00	64,500.00	64,600.00	5,393.01	6,270
2023-06-21	64,700.00	64,700.00	64,600.00	64,600.00	5,393.01	14,690
2023-06-20	64,600.00	65,000.00	64,600.00	64,800.00	5,409.71	3,720
2023-06-19	64,700.00	64,800.00	64,700.00	64,800.00	5,409.71	21,740
2023-06-16	64,700.00	64,700.00	64,700.00	64,700.00	5,401.36	26,600
2023-06-15	64,700.00	64,800.00	64,700.00	64,700.00	5,401.36	20,260
2023-06-14	64,700.00	65,000.00	64,700.00	64,700.00	5,401.36	33,960
2023-06-13	64,700.00	64,800.00	64,700.00	64,700.00	5,401.36	20,800
2023-06-12	65,000.00	65,000.00	64,500.00	64,900.00	5,418.06	2,200
2023-06-09	64,800.00	64,800.00	64,500.00	64,500.00	5,384.67	90,810
2023-06-08	64,700.00	64,700.00	64,700.00	64,700.00	5,401.36	103,700
2023-06-07	64,800.00	64,800.00	64,700.00	64,700.00	5,401.36	38,190
2023-06-05	64,700.00	64,700.00	64,700.00	64,700.00	5,401.36	21,110
2023-06-02	64,800.00	64,800.00	64,800.00	64,800.00	5,409.71	24,630
2023-06-01	64,800.00	64,800.00	64,700.00	64,800.00	5,409.71	5,870
2023-05-31	65,100.00	65,100.00	64,800.00	64,800.00	5,409.71	8,660
2023-05-30	65,100.00	65,200.00	65,000.00	65,000.00	5,426.41	10,460
2023-05-26	65,300.00	65,300.00	65,100.00	65,100.00	5,434.76	3,060
2023-05-25	65,400.00	65,400.00	64,700.00	65,300.00	5,451.45	1,110
2023-05-24	65,000.00	65,200.00	65,000.00	65,200.00	5,443.10	2,740
2023-05-23	64,700.00	65,000.00	64,200.00	65,000.00	5,426.41	7,640
2023-05-22	65,000.00	65,000.00	64,200.00	64,700.00	5,401.36	4,850
2023-05-19	65,000.00	65,000.00	65,000.00	65,000.00	5,426.41	2,680
2023-05-18	64,900.00	65,000.00	64,300.00	64,900.00	5,418.06	6,480
2023-05-17	64,200.00	64,700.00	64,200.00	64,700.00	5,401.36	4,500
2023-05-16	64,700.00	64,700.00	63,900.00	64,200.00	5,359.62	11,660
2023-05-15	64,300.00	64,500.00	64,000.00	64,000.00	5,342.92	1,330
2023-05-12	64,100.00	64,500.00	64,100.00	64,300.00	5,367.97	5,560

← NewerPage 14 of 21 · 1,227 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.