Miwon Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	70,300.00	70,300.00	69,200.00	69,200.00	5,567.04	1,150
2022-05-23	69,500.00	71,000.00	69,500.00	70,300.00	5,655.54	1,950
2022-05-20	68,800.00	69,100.00	68,800.00	69,000.00	5,550.95	2,270
2022-05-19	69,000.00	69,500.00	68,600.00	68,800.00	5,534.87	2,590
2022-05-18	69,700.00	70,100.00	69,000.00	69,500.00	5,591.18	24,760
2022-05-17	70,100.00	70,200.00	69,000.00	69,700.00	5,607.27	50,220
2022-05-16	69,800.00	71,300.00	69,500.00	69,500.00	5,591.18	3,970
2022-05-13	70,000.00	70,000.00	69,600.00	69,800.00	5,615.31	12,280
2022-05-12	70,100.00	70,500.00	69,700.00	69,900.00	5,623.36	9,120
2022-05-11	70,400.00	70,400.00	70,000.00	70,100.00	5,639.45	1,600
2022-05-10	71,200.00	71,200.00	69,500.00	70,400.00	5,663.58	9,420
2022-05-09	70,900,000.00	71,000,000.00	70,700,000.00	70,900,000.00	5,703,807.25	211
2022-05-06	71,100.00	71,500.00	71,000.00	71,000.00	5,711.85	3,050
2022-05-04	71,000.00	71,500.00	70,500.00	71,100.00	5,719.90	3,090
2022-05-03	70,900.00	71,200.00	70,900.00	70,900.00	5,703.81	1,560
2022-05-02	71,300.00	71,600.00	70,800.00	70,900.00	5,703.81	2,440
2022-04-29	71,600.00	71,700.00	71,000.00	71,300.00	5,735.99	1,780
2022-04-28	71,600.00	71,600.00	70,900.00	71,500.00	5,752.08	780
2022-04-27	71,000.00	71,600.00	70,900.00	71,600.00	5,760.12	4,580
2022-04-26	71,000.00	71,900.00	71,000.00	71,300.00	5,735.99	7,380
2022-04-25	71,000.00	71,900.00	70,800.00	71,900.00	5,784.26	2,920
2022-04-22	71,700.00	71,900.00	71,300.00	71,300.00	5,735.99	2,230
2022-04-21	72,000.00	72,000.00	71,700.00	71,700.00	5,768.17	1,890
2022-04-20	71,800.00	72,200.00	71,700.00	72,000.00	5,792.30	4,110
2022-04-19	71,700.00	72,000.00	71,500.00	71,800.00	5,776.21	2,340
2022-04-18	72,000.00	72,100.00	71,700.00	71,900.00	5,784.26	2,010
2022-04-15	72,000.00	72,000.00	71,700.00	72,000.00	5,792.30	1,760
2022-04-14	71,800.00	71,800.00	71,400.00	71,800.00	5,776.21	2,320
2022-04-13	71,400.00	71,800.00	71,400.00	71,800.00	5,776.21	3,490
2022-04-12	71,300.00	71,600.00	71,100.00	71,400.00	5,744.03	2,990
2022-04-11	72,000.00	72,000.00	71,300.00	71,600.00	5,760.12	3,940
2022-04-08	71,100.00	72,000.00	71,100.00	72,000.00	5,792.30	3,530
2022-04-07	71,700.00	71,900.00	71,000.00	71,100.00	5,719.90	6,180
2022-04-06	71,700.00	71,700.00	71,000.00	71,600.00	5,760.12	3,540
2022-04-05	71,400.00	71,900.00	71,300.00	71,700.00	5,768.17	4,630
2022-04-04	71,400.00	71,800.00	70,700.00	71,400.00	5,744.03	3,500
2022-04-01	71,000.00	71,500.00	70,700.00	71,400.00	5,744.03	1,990
2022-03-31	70,900.00	71,200.00	70,500.00	70,900.00	5,703.81	4,020
2022-03-30	71,500.00	71,500.00	70,900.00	70,900.00	5,703.81	4,460
2022-03-29	71,700.00	75,100.00	71,500.00	71,500.00	5,752.08	4,740
2022-03-28	71,900.00	72,000.00	71,300.00	71,800.00	5,776.21	1,180
2022-03-25	72,000.00	72,500.00	70,600.00	71,500.00	5,752.08	5,040
2022-03-24	71,700.00	72,000.00	71,300.00	71,800.00	5,776.21	2,520
2022-03-23	71,100.00	72,000.00	71,100.00	71,700.00	5,768.17	2,460
2022-03-22	71,100.00	72,200.00	70,700.00	70,900.00	5,703.81	3,580
2022-03-21	71,200.00	71,200.00	71,200.00	71,200.00	5,727.94	0
2022-03-18	71,300.00	71,300.00	70,600.00	71,200.00	5,727.94	1,320
2022-03-17	71,700.00	71,700.00	71,700.00	71,700.00	5,768.17	0
2022-03-16	71,700.00	71,700.00	71,700.00	71,700.00	5,768.17	0
2022-03-15	71,700.00	71,700.00	71,700.00	71,700.00	5,768.17	0
2022-03-14	71,600.00	72,300.00	71,600.00	71,700.00	5,768.17	1,740
2022-03-11	77,500.00	78,000.00	70,800.00	71,600.00	5,760.12	4,350
2022-03-10	71,800.00	71,800.00	71,800.00	71,800.00	5,776.21	0
2022-03-08	72,400.00	72,400.00	70,500.00	71,800.00	5,776.21	4,490
2022-03-07	71,100.00	71,400.00	71,000.00	71,200.00	5,727.94	3,180
2022-03-04	71,300.00	71,300.00	71,300.00	71,300.00	5,735.99	0
2022-03-03	71,300.00	71,600.00	71,200.00	71,300.00	5,735.99	3,030
2022-03-02	71,500.00	72,000.00	71,200.00	71,500.00	5,752.08	3,670
2022-02-28	72,400.00	72,400.00	72,400.00	72,400.00	5,824.48	0
2022-02-25	71,500.00	72,500.00	71,400.00	72,400.00	5,824.48	1,930

← NewerPage 19 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.