Miwon Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 98,600.00 | 98,600.00 | 98,000.00 | 98,000.00 | 9,556.70 | 9,830 |
| 2026-01-21 | 98,300.00 | 99,900.00 | 98,300.00 | 98,600.00 | 9,615.21 | 9,940 |
| 2026-01-20 | 98,500.00 | 98,500.00 | 98,100.00 | 98,100.00 | 9,566.45 | 2,580 |
| 2026-01-19 | 97,000.00 | 98,500.00 | 97,000.00 | 98,500.00 | 9,605.46 | 3,390 |
| 2026-01-16 | 96,700.00 | 97,200.00 | 96,700.00 | 97,000.00 | 9,459.19 | 22,390 |
| 2026-01-15 | 96,700.00 | 96,800.00 | 96,100.00 | 96,200.00 | 9,381.17 | 2,330 |
| 2026-01-14 | 96,000.00 | 96,800.00 | 96,000.00 | 96,800.00 | 9,439.68 | 16,620 |
| 2026-01-13 | 95,300.00 | 96,200.00 | 95,300.00 | 96,000.00 | 9,361.67 | 14,920 |
| 2026-01-12 | 94,500.00 | 95,300.00 | 94,500.00 | 95,300.00 | 9,293.41 | 5,020 |
| 2026-01-09 | 96,000.00 | 96,000.00 | 94,100.00 | 94,500.00 | 9,215.39 | 3,320 |
| 2026-01-08 | 96,000.00 | 96,900.00 | 96,000.00 | 96,000.00 | 9,361.67 | 12,760 |
| 2026-01-07 | 96,000.00 | 96,900.00 | 96,000.00 | 96,900.00 | 9,449.43 | 22,030 |
| 2026-01-06 | 98,000.00 | 98,000.00 | 95,100.00 | 96,000.00 | 9,361.67 | 5,440 |
| 2026-01-05 | 94,700.00 | 96,000.00 | 94,700.00 | 95,100.00 | 9,273.90 | 11,650 |
| 2026-01-02 | 92,700.00 | 95,600.00 | 92,700.00 | 94,600.00 | 9,225.14 | 2,460 |
| 2025-12-30 | 91,200.00 | 92,800.00 | 91,200.00 | 92,700.00 | 9,039.86 | 3,930 |
| 2025-12-29 | 95,000.00 | 96,000.00 | 91,100.00 | 91,100.00 | 8,883.83 | 1,620 |
| 2025-12-26 | 94,500.00 | 95,000.00 | 94,500.00 | 95,000.00 | 9,020.36 | 11,900 |
| 2025-12-24 | 93,900.00 | 95,000.00 | 93,900.00 | 94,000.00 | 8,925.41 | 12,280 |
| 2025-12-23 | 95,000.00 | 95,000.00 | 93,900.00 | 93,900.00 | 8,915.91 | 560 |
| 2025-12-22 | 95,000.00 | 97,900.00 | 95,000.00 | 95,000.00 | 9,020.36 | 23,480 |
| 2025-12-19 | 93,900.00 | 95,000.00 | 93,900.00 | 95,000.00 | 9,020.36 | 1,590 |
| 2025-12-18 | 95,100.00 | 95,500.00 | 95,100.00 | 95,200.00 | 9,039.35 | 4,080 |
| 2025-12-17 | 94,500.00 | 95,100.00 | 94,500.00 | 95,100.00 | 9,029.85 | 16,420 |
| 2025-12-16 | 94,100.00 | 95,000.00 | 94,100.00 | 94,500.00 | 8,972.88 | 18,940 |
| 2025-12-15 | 94,100.00 | 94,300.00 | 94,100.00 | 94,100.00 | 8,934.90 | 21,350 |
| 2025-12-12 | 94,000.00 | 94,100.00 | 94,000.00 | 94,100.00 | 8,934.90 | 11,030 |
| 2025-12-11 | 93,900.00 | 93,900.00 | 93,100.00 | 93,100.00 | 8,839.95 | 3,030 |
| 2025-12-10 | 92,100.00 | 93,900.00 | 92,100.00 | 92,700.00 | 8,801.97 | 5,930 |
| 2025-12-09 | 93,000.00 | 93,100.00 | 92,000.00 | 92,100.00 | 8,745.00 | 2,060 |
| 2025-12-08 | 94,000.00 | 94,100.00 | 93,000.00 | 94,000.00 | 8,925.41 | 1,380 |
| 2025-12-05 | 93,000.00 | 94,000.00 | 93,000.00 | 94,000.00 | 8,925.41 | 9,760 |
| 2025-12-04 | 90,100.00 | 93,500.00 | 90,100.00 | 92,900.00 | 8,820.96 | 31,100 |
| 2025-12-03 | 90,000.00 | 91,000.00 | 90,000.00 | 91,000.00 | 8,640.55 | 9,060 |
| 2025-12-02 | 89,000.00 | 90,900.00 | 89,000.00 | 90,700.00 | 8,612.07 | 26,510 |
| 2025-12-01 | 88,900.00 | 89,000.00 | 87,900.00 | 89,000.00 | 8,450.65 | 3,790 |
| 2025-11-28 | 89,300.00 | 89,300.00 | 88,800.00 | 88,900.00 | 8,441.16 | 7,310 |
| 2025-11-27 | 89,900.00 | 89,900.00 | 87,900.00 | 87,900.00 | 8,346.20 | 4,900 |
| 2025-11-26 | 87,100.00 | 87,100.00 | 86,300.00 | 87,000.00 | 8,260.75 | 2,510 |
| 2025-11-25 | 87,000.00 | 87,500.00 | 87,000.00 | 87,100.00 | 8,270.24 | 2,350 |
| 2025-11-24 | 88,000.00 | 88,000.00 | 86,000.00 | 86,000.00 | 8,165.80 | 8,250 |
| 2025-11-21 | 85,900.00 | 85,900.00 | 85,700.00 | 85,700.00 | 8,137.31 | 1,290 |
| 2025-11-20 | 85,400.00 | 86,000.00 | 84,900.00 | 85,700.00 | 8,137.31 | 19,240 |
| 2025-11-19 | 85,000.00 | 85,800.00 | 85,000.00 | 85,400.00 | 8,108.83 | 30,340 |
| 2025-11-18 | 86,400.00 | 86,400.00 | 85,000.00 | 85,000.00 | 8,070.85 | 25,800 |
| 2025-11-17 | 86,600.00 | 86,600.00 | 86,400.00 | 86,400.00 | 8,203.78 | 13,610 |
| 2025-11-14 | 86,500.00 | 86,500.00 | 86,300.00 | 86,400.00 | 8,203.78 | 740 |
| 2025-11-13 | 85,500.00 | 86,400.00 | 85,500.00 | 86,400.00 | 8,203.78 | 9,650 |
| 2025-11-12 | 85,200.00 | 85,400.00 | 85,200.00 | 85,400.00 | 8,108.83 | 28,640 |
| 2025-11-11 | 85,200.00 | 85,500.00 | 84,800.00 | 84,800.00 | 8,051.86 | 22,390 |
| 2025-11-10 | 85,200.00 | 85,500.00 | 85,000.00 | 85,000.00 | 8,070.85 | 31,700 |
| 2025-11-07 | 86,800.00 | 86,800.00 | 85,000.00 | 85,100.00 | 8,080.34 | 19,040 |
| 2025-11-06 | 86,200.00 | 87,400.00 | 86,200.00 | 86,900.00 | 8,251.25 | 28,520 |
| 2025-11-05 | 86,800.00 | 86,800.00 | 85,100.00 | 86,200.00 | 8,184.79 | 21,080 |
| 2025-11-04 | 86,200.00 | 87,000.00 | 86,200.00 | 86,800.00 | 8,241.76 | 21,990 |
| 2025-11-03 | 86,000.00 | 86,400.00 | 86,000.00 | 86,200.00 | 8,184.79 | 16,170 |
| 2025-10-31 | 85,900.00 | 87,000.00 | 85,600.00 | 85,800.00 | 8,146.81 | 2,220 |
| 2025-10-30 | 88,500.00 | 88,500.00 | 87,200.00 | 87,200.00 | 8,279.74 | 1,610 |
| 2025-10-29 | 88,500.00 | 88,500.00 | 88,200.00 | 88,500.00 | 8,403.18 | 1,980 |
| 2025-10-28 | 88,000.00 | 88,600.00 | 87,300.00 | 88,500.00 | 8,403.18 | 1,500 |
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.