Miwon Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	63,800.00	64,000.00	63,100.00	63,100.00	5,153.11	2,710
2022-11-16	64,500.00	64,500.00	62,900.00	64,000.00	5,226.60	6,260
2022-11-15	61,600.00	64,600.00	61,300.00	63,700.00	5,202.10	42,470
2022-11-14	62,000.00	62,000.00	61,400.00	61,600.00	5,030.61	4,980
2022-11-11	61,700.00	62,500.00	61,500.00	61,700.00	5,038.77	18,220
2022-11-10	62,000.00	63,000.00	60,700.00	60,900.00	4,973.44	27,000
2022-11-09	59,700.00	71,900.00	58,500.00	62,000.00	5,063.27	112,410
2022-11-08	59,200.00	59,700.00	58,900.00	59,300.00	4,842.78	5,930
2022-11-07	59,500.00	59,500.00	59,100.00	59,200.00	4,834.61	3,250
2022-11-04	59,300.00	60,200.00	59,000.00	59,400.00	4,850.94	2,710
2022-11-03	59,800.00	59,800.00	59,000.00	59,300.00	4,842.78	6,150
2022-11-02	60,500.00	60,500.00	59,800.00	59,800.00	4,883.61	5,180
2022-11-01	60,800.00	60,800.00	60,300.00	60,400.00	4,932.61	1,670
2022-10-31	59,900.00	60,500.00	59,900.00	60,300.00	4,924.44	770
2022-10-28	60,200.00	60,400.00	59,800.00	60,300.00	4,924.44	2,030
2022-10-27	60,100.00	61,200.00	60,100.00	60,200.00	4,916.27	8,440
2022-10-26	60,700.00	60,700.00	59,900.00	59,900.00	4,891.78	1,540
2022-10-25	60,500.00	60,500.00	60,500.00	60,500.00	4,940.77	680
2022-10-24	59,800.00	60,700.00	59,800.00	60,500.00	4,940.77	570
2022-10-21	60,800.00	60,800.00	60,300.00	60,600.00	4,948.94	3,520
2022-10-20	60,700.00	60,700.00	59,900.00	60,600.00	4,948.94	830
2022-10-19	60,000.00	60,900.00	59,800.00	60,100.00	4,908.11	2,300
2022-10-18	59,800.00	60,500.00	59,800.00	60,000.00	4,899.94	2,170
2022-10-17	59,000.00	59,900.00	58,900.00	59,800.00	4,883.61	2,240
2022-10-14	60,000.00	61,400.00	59,800.00	59,800.00	4,883.61	1,910
2022-10-13	60,600.00	60,600.00	59,600.00	59,800.00	4,883.61	6,650
2022-10-12	61,100.00	61,100.00	60,400.00	60,400.00	4,932.61	1,680
2022-10-11	61,900.00	61,900.00	60,400.00	61,100.00	4,989.77	4,070
2022-10-07	63,100.00	63,100.00	62,200.00	62,300.00	5,087.77	2,980
2022-10-06	62,800.00	62,800.00	62,500.00	62,800.00	5,128.61	1,720
2022-10-05	62,900.00	62,900.00	61,900.00	62,500.00	5,104.11	670
2022-10-04	61,600.00	62,000.00	61,600.00	62,000.00	5,063.27	1,120
2022-09-30	61,500.00	61,700.00	61,300.00	61,500.00	5,022.44	2,820
2022-09-29	61,600.00	62,600.00	61,600.00	61,900.00	5,055.11	1,300
2022-09-28	62,600.00	62,600.00	61,500.00	62,200.00	5,079.61	6,850
2022-09-27	62,400.00	63,500.00	62,400.00	62,600.00	5,112.27	5,370
2022-09-26	64,900.00	64,900.00	62,300.00	63,100.00	5,153.11	8,370
2022-09-23	66,200.00	66,200.00	65,200.00	65,200.00	5,324.60	3,540
2022-09-22	66,200.00	66,200.00	65,200.00	65,600.00	5,357.27	5,250
2022-09-21	66,200.00	66,200.00	65,200.00	65,800.00	5,373.60	1,740
2022-09-20	65,400.00	65,800.00	65,200.00	65,800.00	5,373.60	2,400
2022-09-19	65,700.00	66,400.00	65,400.00	65,400.00	5,340.94	4,660
2022-09-16	65,900.00	65,900.00	65,600.00	65,800.00	5,373.60	1,010
2022-09-15	66,700.00	66,700.00	65,900.00	65,900.00	5,381.77	1,800
2022-09-14	66,800.00	67,300.00	66,300.00	66,700.00	5,447.10	2,150
2022-09-13	67,400.00	67,700.00	67,100.00	67,500.00	5,512.43	19,790
2022-09-08	65,500.00	67,200.00	65,500.00	67,000.00	5,471.60	5,370
2022-09-07	66,000.00	66,000.00	65,200.00	66,000.00	5,389.94	8,720
2022-09-06	65,100.00	66,000.00	65,100.00	66,000.00	5,389.94	3,440
2022-09-05	65,000.00	65,600.00	65,000.00	65,600.00	5,357.27	11,300
2022-09-02	66,200.00	66,400.00	65,300.00	65,600.00	5,357.27	15,250
2022-09-01	67,100.00	67,100.00	66,200.00	66,400.00	5,422.60	10,390
2022-08-31	67,300.00	67,500.00	66,600.00	67,200.00	5,487.93	6,770
2022-08-30	68,900.00	68,900.00	67,100.00	67,300.00	5,496.10	39,330
2022-08-29	74,000.00	74,000.00	68,300.00	69,100.00	5,643.10	146,550
2022-08-26	68,800.00	75,600.00	68,300.00	75,000.00	6,124.93	90,620
2022-08-25	68,300.00	68,600.00	68,100.00	68,500.00	5,594.10	19,550
2022-08-24	67,300.00	69,700.00	66,600.00	68,300.00	5,577.77	16,990
2022-08-23	67,500.00	67,500.00	66,700.00	67,000.00	5,471.60	3,990
2022-08-22	68,000.00	68,000.00	66,900.00	67,500.00	5,512.43	1,210

← NewerPage 17 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.