Miwon Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 88,000.00 | 89,100.00 | 88,000.00 | 88,000.00 | 8,355.70 | 11,130 |
| 2025-10-24 | 88,000.00 | 89,300.00 | 88,000.00 | 88,900.00 | 8,441.16 | 2,870 |
| 2025-10-23 | 89,000.00 | 89,300.00 | 88,000.00 | 88,000.00 | 8,355.70 | 590 |
| 2025-10-22 | 90,000.00 | 90,000.00 | 89,000.00 | 89,100.00 | 8,460.15 | 920 |
| 2025-10-21 | 89,000.00 | 89,500.00 | 89,000.00 | 89,000.00 | 8,450.65 | 16,440 |
| 2025-10-20 | 88,700.00 | 89,000.00 | 88,700.00 | 89,000.00 | 8,450.65 | 26,400 |
| 2025-10-17 | 85,500.00 | 88,500.00 | 85,500.00 | 88,400.00 | 8,393.68 | 11,640 |
| 2025-10-16 | 83,200.00 | 85,100.00 | 83,200.00 | 85,100.00 | 8,080.34 | 3,060 |
| 2025-10-15 | 84,100.00 | 84,100.00 | 83,200.00 | 83,200.00 | 7,899.93 | 1,850 |
| 2025-10-14 | 84,700.00 | 84,700.00 | 84,000.00 | 84,100.00 | 7,985.39 | 3,450 |
| 2025-10-13 | 84,600.00 | 85,500.00 | 84,600.00 | 84,700.00 | 8,042.36 | 80 |
| 2025-10-10 | 86,500.00 | 86,500.00 | 84,500.00 | 84,500.00 | 8,023.37 | 1,830 |
| 2025-10-06 | 85,800,000.00 | 85,800,000.00 | 85,800,000.00 | 85,800,000.00 | 8,146,807.09 | 130 |
| 2025-10-02 | 86,400.00 | 86,400.00 | 85,800.00 | 85,800.00 | 8,146.81 | 1,300 |
| 2025-10-01 | 84,700.00 | 84,900.00 | 84,700.00 | 84,900.00 | 8,061.35 | 2,600 |
| 2025-09-30 | 85,400.00 | 85,400.00 | 84,700.00 | 84,700.00 | 8,042.36 | 2,530 |
| 2025-09-29 | 86,800.00 | 87,000.00 | 86,400.00 | 86,400.00 | 8,203.78 | 1,730 |
| 2025-09-26 | 87,400.00 | 87,400.00 | 85,600.00 | 87,000.00 | 8,260.75 | 16,380 |
| 2025-09-25 | 87,900.00 | 87,900.00 | 87,000.00 | 87,400.00 | 8,298.73 | 32,910 |
| 2025-09-24 | 87,500.00 | 88,000.00 | 87,500.00 | 87,900.00 | 8,346.20 | 26,230 |
| 2025-09-23 | 86,100.00 | 87,500.00 | 86,100.00 | 87,500.00 | 8,308.22 | 22,840 |
| 2025-09-22 | 87,600.00 | 87,800.00 | 85,500.00 | 86,000.00 | 8,165.80 | 13,370 |
| 2025-09-19 | 87,300.00 | 87,300.00 | 87,300.00 | 87,300.00 | 8,289.23 | 0 |
| 2025-09-18 | 87,100.00 | 87,300.00 | 86,900.00 | 87,300.00 | 8,289.23 | 14,460 |
| 2025-09-17 | 86,800.00 | 87,100.00 | 86,800.00 | 87,100.00 | 8,270.24 | 23,780 |
| 2025-09-16 | 86,400.00 | 86,800.00 | 86,400.00 | 86,800.00 | 8,241.76 | 29,630 |
| 2025-09-15 | 86,100.00 | 86,500.00 | 86,100.00 | 86,400.00 | 8,203.78 | 21,510 |
| 2025-09-12 | 86,000.00 | 86,100.00 | 85,600.00 | 86,100.00 | 8,175.29 | 2,490 |
| 2025-09-11 | 85,800.00 | 86,100.00 | 85,800.00 | 86,000.00 | 8,165.80 | 28,590 |
| 2025-09-10 | 85,500.00 | 85,800.00 | 85,500.00 | 85,600.00 | 8,127.82 | 18,750 |
| 2025-09-09 | 85,000.00 | 85,800.00 | 85,000.00 | 85,500.00 | 8,118.32 | 17,180 |
| 2025-09-08 | 84,600.00 | 85,400.00 | 84,600.00 | 85,000.00 | 8,070.85 | 12,850 |
| 2025-09-05 | 85,000.00 | 85,000.00 | 84,500.00 | 84,500.00 | 8,023.37 | 40 |
| 2025-09-04 | 85,900.00 | 85,900.00 | 84,000.00 | 85,100.00 | 8,080.34 | 11,610 |
| 2025-09-03 | 82,100.00 | 84,900.00 | 82,100.00 | 84,000.00 | 7,975.90 | 4,360 |
| 2025-09-02 | 82,500.00 | 83,200.00 | 82,300.00 | 82,500.00 | 7,833.47 | 8,010 |
| 2025-09-01 | 82,100.00 | 82,300.00 | 81,200.00 | 81,300.00 | 7,719.53 | 1,400 |
| 2025-08-29 | 84,800.00 | 84,800.00 | 81,300.00 | 81,600.00 | 7,748.01 | 700 |
| 2025-08-28 | 83,500.00 | 83,500.00 | 81,300.00 | 81,600.00 | 7,748.01 | 300 |
| 2025-08-27 | 82,400.00 | 82,400.00 | 81,500.00 | 81,500.00 | 7,738.52 | 990 |
| 2025-08-26 | 82,800.00 | 82,800.00 | 82,500.00 | 82,500.00 | 7,833.47 | 450 |
| 2025-08-25 | 82,600.00 | 83,700.00 | 82,600.00 | 82,800.00 | 7,861.95 | 1,440 |
| 2025-08-22 | 81,900.00 | 81,900.00 | 81,100.00 | 81,800.00 | 7,767.00 | 1,740 |
| 2025-08-21 | 83,100.00 | 83,100.00 | 82,100.00 | 82,200.00 | 7,804.98 | 1,270 |
| 2025-08-20 | 83,600.00 | 83,600.00 | 83,200.00 | 83,200.00 | 7,899.93 | 1,910 |
| 2025-08-19 | 84,000.00 | 84,800.00 | 84,000.00 | 84,000.00 | 7,975.90 | 2,940 |
| 2025-08-18 | 84,300.00 | 84,300.00 | 83,600.00 | 84,000.00 | 7,975.90 | 600 |
| 2025-08-14 | 84,800.00 | 84,800.00 | 84,300.00 | 84,300.00 | 8,004.38 | 1,000 |
| 2025-08-13 | 84,900.00 | 85,500.00 | 84,800.00 | 84,800.00 | 8,051.86 | 1,810 |
| 2025-08-12 | 84,800.00 | 85,000.00 | 84,800.00 | 84,900.00 | 8,061.35 | 1,300 |
| 2025-08-11 | 85,700.00 | 85,700.00 | 84,800.00 | 84,800.00 | 8,051.86 | 2,020 |
| 2025-08-08 | 84,900.00 | 84,900.00 | 84,400.00 | 84,400.00 | 8,013.88 | 13,290 |
| 2025-08-07 | 85,700.00 | 85,700.00 | 84,900.00 | 84,900.00 | 8,061.35 | 24,050 |
| 2025-08-06 | 86,000.00 | 86,000.00 | 84,900.00 | 85,700.00 | 8,137.31 | 24,890 |
| 2025-08-05 | 84,000.00 | 84,200.00 | 83,900.00 | 83,900.00 | 7,966.40 | 820 |
| 2025-08-04 | 82,500.00 | 84,800.00 | 82,000.00 | 84,800.00 | 8,051.86 | 48,050 |
| 2025-08-01 | 82,000.00 | 82,500.00 | 81,900.00 | 82,500.00 | 7,833.47 | 30,810 |
| 2025-07-31 | 82,900.00 | 82,900.00 | 81,800.00 | 82,000.00 | 7,785.99 | 4,730 |
| 2025-07-30 | 83,300.00 | 83,300.00 | 83,000.00 | 83,100.00 | 7,890.44 | 4,050 |
| 2025-07-29 | 84,700.00 | 84,700.00 | 84,100.00 | 84,200.00 | 7,994.89 | 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.