Miwon Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 10,180.00 | 10,230.00 | 9,210.00 | 9,950.00 | 9,950.00 | 11,820 |
| 2026-07-20 | 9,900.00 | 10,200.00 | 9,900.00 | 10,180.00 | 10,180.00 | 2,112 |
| 2026-07-16 | 9,990.00 | 10,350.00 | 9,990.00 | 10,200.00 | 10,200.00 | 1,088 |
| 2026-07-15 | 10,030.00 | 10,050.00 | 9,990.00 | 9,990.00 | 9,990.00 | 4,504 |
| 2026-07-14 | 10,020.00 | 10,070.00 | 10,020.00 | 10,020.00 | 10,020.00 | 11,079 |
| 2026-07-13 | 10,500.00 | 10,500.00 | 10,000.00 | 10,010.00 | 10,010.00 | 2,325 |
| 2026-07-10 | 9,800.00 | 10,180.00 | 9,800.00 | 10,110.00 | 10,110.00 | 1,777 |
| 2026-07-09 | 9,620.00 | 9,880.00 | 9,610.00 | 9,800.00 | 9,800.00 | 2,156 |
| 2026-07-08 | 9,930.00 | 9,930.00 | 9,910.00 | 9,910.00 | 9,910.00 | 1,995 |
| 2026-07-07 | 10,000.00 | 10,000.00 | 9,940.00 | 9,940.00 | 9,940.00 | 1,225 |
| 2026-07-06 | 10,000.00 | 10,000.00 | 9,950.00 | 9,950.00 | 9,950.00 | 3,103 |
| 2026-07-03 | 9,970.00 | 10,000.00 | 9,950.00 | 10,000.00 | 10,000.00 | 5,656 |
| 2026-07-02 | 10,010.00 | 10,010.00 | 9,960.00 | 9,960.00 | 9,960.00 | 2,440 |
| 2026-07-01 | 10,070.00 | 10,070.00 | 10,000.00 | 10,010.00 | 10,010.00 | 1,421 |
| 2026-06-30 | 10,300.00 | 10,300.00 | 9,920.00 | 9,990.00 | 9,990.00 | 8,482 |
| 2026-06-29 | 10,070.00 | 10,200.00 | 10,000.00 | 10,030.00 | 10,030.00 | 2,817 |
| 2026-06-26 | 10,110.00 | 10,110.00 | 10,000.00 | 10,070.00 | 9,820.00 | 3,023 |
| 2026-06-25 | 10,110.00 | 10,110.00 | 10,020.00 | 10,030.00 | 9,780.99 | 1,482 |
| 2026-06-24 | 10,000.00 | 10,200.00 | 9,920.00 | 10,080.00 | 9,829.75 | 1,411 |
| 2026-06-23 | 10,290.00 | 10,290.00 | 10,000.00 | 10,000.00 | 9,751.74 | 4,673 |
| 2026-06-22 | 10,100.00 | 10,210.00 | 10,010.00 | 10,010.00 | 9,761.49 | 1,996 |
| 2026-06-19 | 9,970.00 | 10,290.00 | 9,970.00 | 10,100.00 | 9,849.26 | 3,328 |
| 2026-06-18 | 10,190.00 | 10,300.00 | 10,190.00 | 10,200.00 | 9,946.77 | 2,380 |
| 2026-06-17 | 10,290.00 | 10,290.00 | 10,190.00 | 10,190.00 | 9,937.02 | 4,304 |
| 2026-06-16 | 10,330.00 | 10,330.00 | 10,110.00 | 10,290.00 | 10,034.54 | 4,551 |
| 2026-06-15 | 10,050.00 | 10,330.00 | 10,050.00 | 10,330.00 | 10,073.55 | 5,010 |
| 2026-06-12 | 10,300.00 | 10,300.00 | 10,040.00 | 10,040.00 | 9,790.74 | 1,363 |
| 2026-06-11 | 10,000.00 | 10,000.00 | 9,960.00 | 10,000.00 | 9,751.74 | 2,177 |
| 2026-06-10 | 10,200.00 | 10,210.00 | 9,980.00 | 10,000.00 | 9,751.74 | 7,772 |
| 2026-06-09 | 10,350.00 | 10,350.00 | 10,270.00 | 10,270.00 | 10,015.03 | 4,016 |
| 2026-06-08 | 10,400.00 | 10,400.00 | 10,300.00 | 10,300.00 | 10,044.29 | 2,429 |
| 2026-06-05 | 10,160.00 | 10,400.00 | 10,150.00 | 10,400.00 | 10,141.81 | 3,754 |
| 2026-06-04 | 10,150.00 | 10,220.00 | 10,150.00 | 10,160.00 | 9,907.77 | 26,798 |
| 2026-06-02 | 10,110.00 | 10,300.00 | 10,110.00 | 10,150.00 | 9,898.01 | 64,332 |
| 2026-06-01 | 10,100.00 | 10,120.00 | 10,080.00 | 10,110.00 | 9,859.01 | 20,214 |
| 2026-05-29 | 10,350.00 | 10,350.00 | 10,100.00 | 10,110.00 | 9,859.01 | 3,240 |
| 2026-05-28 | 10,550.00 | 10,550.00 | 10,300.00 | 10,300.00 | 10,044.29 | 5,855 |
| 2026-05-27 | 10,630.00 | 10,630.00 | 10,450.00 | 10,450.00 | 10,190.57 | 8,913 |
| 2026-05-26 | 11,310.00 | 11,320.00 | 10,870.00 | 10,990.00 | 10,717.16 | 31,648 |
| 2026-05-22 | 11,580.00 | 11,580.00 | 11,000.00 | 11,280.00 | 10,999.96 | 4,586 |
| 2026-05-21 | 11,500.00 | 11,580.00 | 11,490.00 | 11,580.00 | 11,292.51 | 6,300 |
| 2026-05-20 | 11,780.00 | 11,780.00 | 11,450.00 | 11,500.00 | 11,214.50 | 9,406 |
| 2026-05-19 | 12,200.00 | 12,200.00 | 11,660.00 | 11,790.00 | 11,497.30 | 10,037 |
| 2026-05-18 | 12,360.00 | 12,360.00 | 12,190.00 | 12,200.00 | 11,897.12 | 7,014 |
| 2026-05-15 | 12,450.00 | 12,450.00 | 12,390.00 | 12,400.00 | 12,092.15 | 4,302 |
| 2026-05-14 | 12,600.00 | 12,600.00 | 12,270.00 | 12,450.00 | 12,140.91 | 11,675 |
| 2026-05-13 | 13,020.00 | 13,020.00 | 12,700.00 | 12,700.00 | 12,384.71 | 11,010 |
| 2026-05-12 | 13,060.00 | 13,100.00 | 12,900.00 | 13,020.00 | 12,696.76 | 57,710 |
| 2026-05-11 | 13,150.00 | 13,150.00 | 12,850.00 | 12,880.00 | 12,560.24 | 37,987 |
| 2026-05-08 | 12,300.00 | 12,640.00 | 12,300.00 | 12,590.00 | 12,277.44 | 18,144 |
| 2026-05-07 | 12,800.00 | 12,800.00 | 12,200.00 | 12,300.00 | 11,994.64 | 11,796 |
| 2026-05-06 | 12,890.00 | 12,890.00 | 12,800.00 | 12,820.00 | 12,501.73 | 15,119 |
| 2026-05-04 | 13,050.00 | 13,050.00 | 12,820.00 | 12,890.00 | 12,569.99 | 13,833 |
| 2026-04-30 | 12,760.00 | 12,900.00 | 12,760.00 | 12,820.00 | 12,501.73 | 8,464 |
| 2026-04-29 | 12,840.00 | 12,840.00 | 12,690.00 | 12,750.00 | 12,433.47 | 5,184 |
| 2026-04-28 | 13,000.00 | 13,000.00 | 12,850.00 | 12,850.00 | 12,530.98 | 13,672 |
| 2026-04-27 | 12,770.00 | 12,860.00 | 12,770.00 | 12,850.00 | 12,530.98 | 17,559 |
| 2026-04-24 | 12,000.00 | 12,770.00 | 12,000.00 | 12,640.00 | 12,326.20 | 11,632 |
| 2026-04-23 | 12,210.00 | 12,210.00 | 11,980.00 | 12,000.00 | 11,702.09 | 21,140 |
| 2026-04-22 | 12,510.00 | 12,510.00 | 12,100.00 | 12,230.00 | 11,926.38 | 18,747 |
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.