Miwon Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	72,000.00	72,300.00	71,400.00	72,000.00	5,792.30	6,550
2022-02-23	72,400.00	72,400.00	72,400.00	72,400.00	5,824.48	0
2022-02-22	72,400.00	72,400.00	72,400.00	72,400.00	5,824.48	0
2022-02-21	73,300.00	74,300.00	72,400.00	72,400.00	5,824.48	19,760
2022-02-18	73,300.00	74,000.00	73,100.00	73,300.00	5,896.88	2,160
2022-02-17	73,400.00	74,000.00	73,300.00	73,400.00	5,904.93	980
2022-02-16	73,600.00	74,000.00	73,000.00	73,400.00	5,904.93	8,680
2022-02-15	74,600.00	74,600.00	73,600.00	73,600.00	5,921.02	9,530
2022-02-14	74,700.00	75,600.00	74,500.00	74,600.00	6,001.47	7,870
2022-02-11	75,200.00	75,600.00	74,900.00	74,900.00	6,025.60	2,690
2022-02-10	75,200.00	75,500.00	75,100.00	75,200.00	6,049.74	8,060
2022-02-09	76,300.00	76,300.00	76,300.00	76,300.00	6,138.23	0
2022-02-08	76,300.00	76,300.00	76,300.00	76,300.00	6,138.23	0
2022-02-07	76,300.00	77,300.00	75,000.00	76,300.00	6,138.23	11,300
2022-02-04	75,700.00	77,600.00	75,400.00	76,400.00	6,146.27	4,390
2022-02-03	76,900.00	77,000.00	75,500.00	76,900.00	6,186.50	7,720
2022-01-28	75,100.00	76,900.00	75,100.00	76,900.00	6,186.50	2,590
2022-01-27	77,000.00	77,000.00	75,100.00	75,100.00	6,041.69	5,850
2022-01-26	76,000.00	76,000.00	76,000.00	76,000.00	6,114.10	0
2022-01-25	76,200.00	76,800.00	75,800.00	76,000.00	6,114.10	1,570
2022-01-24	77,800.00	77,800.00	76,000.00	76,000.00	6,114.10	15,610
2022-01-21	79,500.00	79,500.00	77,000.00	77,800.00	6,258.90	7,870
2022-01-20	79,000.00	79,000.00	77,800.00	78,400.00	6,307.17	2,850
2022-01-19	79,300.00	79,300.00	77,600.00	79,200.00	6,371.53	3,260
2022-01-18	78,400.00	79,400.00	77,900.00	79,300.00	6,379.58	280
2022-01-17	77,600.00	79,400.00	77,600.00	78,000.00	6,274.99	610
2022-01-14	78,500.00	79,000.00	77,000.00	77,800.00	6,258.90	15,610
2022-01-13	79,300.00	80,900.00	78,400.00	78,400.00	6,307.17	6,230
2022-01-12	81,000.00	81,000.00	79,500.00	79,600.00	6,403.71	400
2022-01-11	79,500.00	80,000.00	79,300.00	79,500.00	6,395.67	380
2022-01-10	79,900.00	80,000.00	79,500.00	79,500.00	6,395.67	2,170
2022-01-07	79,200.00	79,900.00	79,200.00	79,300.00	6,379.58	1,790
2022-01-06	79,100.00	79,600.00	79,100.00	79,100.00	6,363.49	13,180
2022-01-05	80,000.00	80,000.00	79,700.00	79,800.00	6,419.80	1,510
2022-01-04	79,400.00	80,700.00	79,400.00	80,600.00	6,484.16	240
2022-01-03	81,200,000.00	84,000,000.00	79,400,000.00	79,400,000.00	6,387,620.53	581
2021-12-30	81,900.00	81,900.00	81,200.00	81,200.00	6,532.43	2,120
2021-12-29	82,600.00	82,600.00	81,400.00	82,100.00	6,604.83	4,840
2021-12-28	82,700.00	82,700.00	82,500.00	82,600.00	6,524.38	720
2021-12-27	82,800.00	83,000.00	82,800.00	82,800.00	6,540.18	1,390
2021-12-24	83,000.00	83,000.00	82,500.00	82,700.00	6,532.28	374,610
2021-12-23	83,400.00	83,400.00	82,500.00	82,600.00	6,524.38	640
2021-12-22	82,300.00	83,000.00	82,200.00	82,900.00	6,548.08	1,140
2021-12-21	82,000.00	82,300.00	81,900.00	82,300.00	6,500.69	64,850
2021-12-20	82,100.00	82,200.00	81,600.00	82,200.00	6,492.79	4,030
2021-12-17	84,000.00	84,000.00	81,200.00	81,200.00	6,413.80	3,940
2021-12-16	81,100.00	82,000.00	80,500.00	81,200.00	6,413.80	2,010
2021-12-15	80,300.00	82,500.00	80,300.00	80,500.00	6,358.51	3,470
2021-12-14	81,000.00	81,000.00	80,300.00	80,300.00	6,342.71	1,510
2021-12-13	80,500.00	81,600.00	80,500.00	81,600.00	6,445.40	22,170
2021-12-10	80,700.00	80,700.00	80,000.00	80,200.00	6,334.81	2,330
2021-12-09	80,700.00	80,700.00	80,000.00	80,000.00	6,319.02	10,320
2021-12-08	79,900.00	80,000.00	79,900.00	79,900.00	6,311.12	38,920
2021-12-07	80,000.00	80,000.00	78,900.00	78,900.00	6,232.13	3,810
2021-12-06	78,100.00	78,100.00	78,000.00	78,000.00	6,161.04	1,390
2021-12-03	78,200.00	78,500.00	78,000.00	78,000.00	6,161.04	2,220
2021-12-02	78,200.00	78,200.00	78,200.00	78,200.00	6,176.84	540
2021-12-01	78,200.00	78,300.00	78,200.00	78,200.00	6,176.84	480
2021-11-30	79,000.00	79,500.00	78,200.00	78,200.00	6,176.84	3,260
2021-11-29	78,000.00	78,000.00	77,800.00	77,800.00	6,145.24	780

← NewerPage 20 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.