Miwon Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-19 | 67,300.00 | 67,600.00 | 67,100.00 | 67,100.00 | 5,479.77 | 780 |
| 2022-08-18 | 67,000.00 | 68,200.00 | 67,000.00 | 67,300.00 | 5,496.10 | 1,470 |
| 2022-08-17 | 68,200.00 | 68,200.00 | 67,000.00 | 67,000.00 | 5,471.60 | 2,420 |
| 2022-08-16 | 66,800.00 | 67,500.00 | 66,800.00 | 67,500.00 | 5,512.43 | 3,090 |
| 2022-08-12 | 66,600.00 | 67,800.00 | 66,600.00 | 66,800.00 | 5,455.27 | 9,830 |
| 2022-08-11 | 66,900.00 | 67,000.00 | 66,500.00 | 66,600.00 | 5,438.94 | 1,450 |
| 2022-08-10 | 67,600.00 | 67,600.00 | 66,200.00 | 66,900.00 | 5,463.44 | 3,170 |
| 2022-08-09 | 67,600.00 | 67,600.00 | 67,100.00 | 67,200.00 | 5,487.93 | 690 |
| 2022-08-08 | 66,600.00 | 67,200.00 | 66,500.00 | 67,200.00 | 5,487.93 | 2,430 |
| 2022-08-05 | 66,200.00 | 66,600.00 | 66,200.00 | 66,600.00 | 5,438.94 | 1,900 |
| 2022-08-04 | 66,600.00 | 66,600.00 | 66,200.00 | 66,600.00 | 5,438.94 | 2,920 |
| 2022-08-03 | 66,600.00 | 66,700.00 | 66,300.00 | 66,600.00 | 5,438.94 | 3,850 |
| 2022-08-02 | 66,400.00 | 66,700.00 | 66,100.00 | 66,200.00 | 5,406.27 | 1,970 |
| 2022-08-01 | 66,400.00 | 66,400.00 | 66,100.00 | 66,400.00 | 5,422.60 | 1,150 |
| 2022-07-29 | 66,800.00 | 66,800.00 | 66,300.00 | 66,400.00 | 5,422.60 | 660 |
| 2022-07-28 | 66,900.00 | 66,900.00 | 65,800.00 | 66,700.00 | 5,447.10 | 520 |
| 2022-07-27 | 66,500.00 | 66,500.00 | 66,200.00 | 66,500.00 | 5,430.77 | 1,400 |
| 2022-07-26 | 66,500.00 | 66,500.00 | 66,000.00 | 66,400.00 | 5,422.60 | 750 |
| 2022-07-25 | 66,300.00 | 66,400.00 | 66,000.00 | 66,200.00 | 5,406.27 | 1,780 |
| 2022-07-22 | 65,900.00 | 66,100.00 | 65,700.00 | 65,800.00 | 5,373.60 | 5,990 |
| 2022-07-21 | 66,100.00 | 66,300.00 | 65,900.00 | 65,900.00 | 5,381.77 | 2,190 |
| 2022-07-20 | 66,000.00 | 66,500.00 | 65,500.00 | 66,200.00 | 5,406.27 | 3,510 |
| 2022-07-19 | 66,300.00 | 66,600.00 | 65,200.00 | 66,000.00 | 5,389.94 | 1,960 |
| 2022-07-18 | 66,300.00 | 66,300.00 | 65,500.00 | 66,300.00 | 5,414.44 | 630 |
| 2022-07-15 | 66,300.00 | 66,300.00 | 65,500.00 | 66,300.00 | 5,414.44 | 7,920 |
| 2022-07-14 | 66,400.00 | 66,800.00 | 65,700.00 | 66,400.00 | 5,422.60 | 2,670 |
| 2022-07-13 | 65,800.00 | 66,400.00 | 65,700.00 | 66,400.00 | 5,422.60 | 160 |
| 2022-07-12 | 66,400.00 | 66,400.00 | 64,900.00 | 65,900.00 | 5,381.77 | 8,850 |
| 2022-07-11 | 66,700.00 | 66,800.00 | 66,200.00 | 66,400.00 | 5,422.60 | 1,950 |
| 2022-07-08 | 66,100.00 | 66,600.00 | 65,800.00 | 66,100.00 | 5,398.10 | 2,220 |
| 2022-07-07 | 65,800.00 | 66,400.00 | 65,700.00 | 66,200.00 | 5,406.27 | 5,760 |
| 2022-07-06 | 66,400.00 | 73,000.00 | 66,000.00 | 66,100.00 | 5,398.10 | 50,750 |
| 2022-07-05 | 66,800.00 | 67,000.00 | 66,300.00 | 66,900.00 | 5,463.44 | 3,730 |
| 2022-07-04 | 67,400.00 | 67,400.00 | 66,000.00 | 66,800.00 | 5,455.27 | 1,400 |
| 2022-07-01 | 66,600.00 | 66,900.00 | 66,200.00 | 66,300.00 | 5,414.44 | 6,410 |
| 2022-06-30 | 66,700.00 | 67,200.00 | 66,500.00 | 66,900.00 | 5,463.44 | 1,860 |
| 2022-06-29 | 67,200.00 | 67,600.00 | 66,900.00 | 66,900.00 | 5,463.44 | 3,580 |
| 2022-06-28 | 67,000.00 | 67,700.00 | 67,000.00 | 67,100.00 | 5,398.10 | 14,550 |
| 2022-06-27 | 67,400.00 | 67,400.00 | 66,500.00 | 67,000.00 | 5,390.06 | 860 |
| 2022-06-24 | 66,000.00 | 67,100.00 | 66,000.00 | 66,300.00 | 5,333.74 | 4,160 |
| 2022-06-23 | 67,200.00 | 67,200.00 | 66,100.00 | 66,100.00 | 5,317.65 | 11,280 |
| 2022-06-22 | 67,000.00 | 68,900.00 | 66,600.00 | 66,600.00 | 5,357.88 | 7,340 |
| 2022-06-21 | 67,300.00 | 67,600.00 | 66,600.00 | 66,600.00 | 5,357.88 | 4,830 |
| 2022-06-20 | 68,000.00 | 68,100.00 | 67,100.00 | 67,200.00 | 5,406.15 | 11,650 |
| 2022-06-17 | 67,300.00 | 69,700.00 | 67,300.00 | 68,000.00 | 5,470.51 | 14,630 |
| 2022-06-16 | 70,600.00 | 73,200.00 | 69,700.00 | 69,700.00 | 5,607.27 | 19,570 |
| 2022-06-15 | 67,600.00 | 80,900.00 | 67,500.00 | 70,400.00 | 5,663.58 | 241,450 |
| 2022-06-14 | 71,100.00 | 71,100.00 | 67,500.00 | 67,900.00 | 5,462.46 | 62,280 |
| 2022-06-13 | 70,000.00 | 85,000.00 | 69,300.00 | 71,100.00 | 5,719.90 | 656,390 |
| 2022-06-10 | 69,500.00 | 70,300.00 | 69,500.00 | 70,000.00 | 5,631.40 | 9,210 |
| 2022-06-09 | 70,100.00 | 70,100.00 | 69,600.00 | 70,000.00 | 5,631.40 | 9,320 |
| 2022-06-08 | 69,600.00 | 70,100.00 | 68,500.00 | 69,700.00 | 5,607.27 | 8,830 |
| 2022-06-07 | 69,300.00 | 69,700.00 | 68,500.00 | 69,600.00 | 5,599.22 | 3,650 |
| 2022-06-03 | 68,600.00 | 69,800.00 | 68,600.00 | 69,300.00 | 5,575.09 | 2,330 |
| 2022-06-02 | 69,700.00 | 69,900.00 | 68,600.00 | 68,600.00 | 5,518.78 | 2,720 |
| 2022-05-31 | 70,200.00 | 70,200.00 | 68,800.00 | 70,000.00 | 5,631.40 | 1,670 |
| 2022-05-30 | 69,200.00 | 69,200.00 | 69,100.00 | 69,200.00 | 5,567.04 | 150 |
| 2022-05-27 | 69,100.00 | 70,200.00 | 68,500.00 | 68,800.00 | 5,534.87 | 2,540 |
| 2022-05-26 | 69,000.00 | 69,000.00 | 68,500.00 | 68,700.00 | 5,526.82 | 3,240 |
| 2022-05-25 | 69,300.00 | 69,300.00 | 68,500.00 | 68,700.00 | 5,526.82 | 23,880 |
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.