Miwon Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 85,900.00 | 85,900.00 | 84,700.00 | 84,700.00 | 8,042.36 | 2,180 |
| 2025-07-25 | 85,600.00 | 86,000.00 | 85,600.00 | 85,900.00 | 8,156.30 | 1,160 |
| 2025-07-24 | 84,500.00 | 85,700.00 | 84,500.00 | 85,500.00 | 8,118.32 | 5,900 |
| 2025-07-23 | 84,000.00 | 85,000.00 | 84,000.00 | 84,100.00 | 7,985.39 | 29,270 |
| 2025-07-22 | 82,900.00 | 84,600.00 | 82,900.00 | 84,000.00 | 7,975.90 | 24,940 |
| 2025-07-21 | 85,500.00 | 85,500.00 | 82,600.00 | 82,800.00 | 7,861.95 | 4,600 |
| 2025-07-18 | 85,100.00 | 85,500.00 | 85,100.00 | 85,500.00 | 8,118.32 | 21,510 |
| 2025-07-17 | 85,000.00 | 85,100.00 | 84,100.00 | 85,100.00 | 8,080.34 | 18,200 |
| 2025-07-16 | 83,600.00 | 85,200.00 | 83,600.00 | 85,000.00 | 8,070.85 | 43,910 |
| 2025-07-15 | 83,000.00 | 83,500.00 | 82,700.00 | 83,500.00 | 7,928.42 | 31,190 |
| 2025-07-14 | 84,500.00 | 84,500.00 | 82,600.00 | 82,600.00 | 7,842.96 | 8,820 |
| 2025-07-11 | 79,600.00 | 81,800.00 | 79,600.00 | 81,500.00 | 7,738.52 | 26,550 |
| 2025-07-10 | 78,800.00 | 78,900.00 | 77,800.00 | 78,300.00 | 7,434.67 | 11,840 |
| 2025-07-09 | 77,700.00 | 77,700.00 | 77,000.00 | 77,700.00 | 7,377.70 | 10,130 |
| 2025-07-08 | 77,300.00 | 77,800.00 | 77,300.00 | 77,700.00 | 7,377.70 | 15,480 |
| 2025-07-07 | 79,000.00 | 79,800.00 | 79,000.00 | 79,000.00 | 7,501.14 | 7,040 |
| 2025-07-04 | 79,200.00 | 79,500.00 | 78,400.00 | 79,000.00 | 7,501.14 | 3,340 |
| 2025-07-03 | 79,800.00 | 79,800.00 | 79,200.00 | 79,200.00 | 7,520.13 | 4,320 |
| 2025-07-02 | 78,400.00 | 79,900.00 | 78,400.00 | 79,800.00 | 7,577.10 | 2,410 |
| 2025-07-01 | 79,200.00 | 79,200.00 | 78,300.00 | 79,000.00 | 7,501.14 | 1,560 |
| 2025-06-30 | 79,900.00 | 79,900.00 | 79,000.00 | 79,200.00 | 7,520.13 | 2,300 |
| 2025-06-27 | 80,000.00 | 80,500.00 | 79,300.00 | 79,300.00 | 7,529.62 | 2,090 |
| 2025-06-26 | 79,900.00 | 80,000.00 | 79,500.00 | 80,000.00 | 7,406.19 | 7,750 |
| 2025-06-25 | 79,500.00 | 80,000.00 | 79,500.00 | 80,000.00 | 7,406.19 | 1,910 |
| 2025-06-24 | 80,000.00 | 80,000.00 | 79,500.00 | 79,500.00 | 7,359.90 | 2,990 |
| 2025-06-23 | 79,600.00 | 80,100.00 | 79,500.00 | 80,100.00 | 7,415.45 | 3,730 |
| 2025-06-20 | 80,000.00 | 80,000.00 | 79,500.00 | 79,500.00 | 7,359.90 | 550 |
| 2025-06-19 | 79,700.00 | 80,000.00 | 79,700.00 | 80,000.00 | 7,406.19 | 410 |
| 2025-06-18 | 80,400.00 | 80,400.00 | 79,700.00 | 79,700.00 | 7,378.42 | 850 |
| 2025-06-17 | 80,300.00 | 80,300.00 | 79,800.00 | 80,300.00 | 7,433.96 | 2,860 |
| 2025-06-16 | 82,700.00 | 82,700.00 | 80,300.00 | 80,300.00 | 7,433.96 | 1,040 |
| 2025-06-13 | 80,500.00 | 80,500.00 | 80,000.00 | 80,000.00 | 7,406.19 | 3,380 |
| 2025-06-12 | 79,000.00 | 80,300.00 | 79,000.00 | 80,000.00 | 7,406.19 | 2,390 |
| 2025-06-11 | 79,900.00 | 79,900.00 | 79,200.00 | 79,500.00 | 7,359.90 | 1,630 |
| 2025-06-10 | 80,000.00 | 80,200.00 | 79,800.00 | 80,200.00 | 7,424.70 | 13,430 |
| 2025-06-09 | 81,000.00 | 81,000.00 | 80,000.00 | 80,200.00 | 7,424.70 | 1,450 |
| 2025-06-05 | 79,000.00 | 79,900.00 | 79,000.00 | 79,200.00 | 7,332.13 | 16,710 |
| 2025-06-04 | 80,000.00 | 80,000.00 | 78,900.00 | 79,000.00 | 7,313.61 | 10,030 |
| 2025-06-02 | 79,500.00 | 79,900.00 | 79,500.00 | 79,800.00 | 7,387.67 | 2,470 |
| 2025-05-30 | 79,600.00 | 79,600.00 | 79,000.00 | 79,300.00 | 7,341.38 | 920 |
| 2025-05-29 | 78,600.00 | 79,700.00 | 78,600.00 | 79,500.00 | 7,359.90 | 4,660 |
| 2025-05-28 | 79,400.00 | 79,500.00 | 78,800.00 | 78,800.00 | 7,295.10 | 3,040 |
| 2025-05-27 | 78,100.00 | 79,800.00 | 78,100.00 | 79,400.00 | 7,350.64 | 2,930 |
| 2025-05-26 | 78,200.00 | 78,200.00 | 78,000.00 | 78,000.00 | 7,221.03 | 870 |
| 2025-05-23 | 77,900.00 | 78,000.00 | 77,800.00 | 77,900.00 | 7,211.78 | 820 |
| 2025-05-22 | 77,800.00 | 77,800.00 | 77,300.00 | 77,800.00 | 7,202.52 | 690 |
| 2025-05-21 | 78,200.00 | 78,200.00 | 77,800.00 | 77,800.00 | 7,202.52 | 3,370 |
| 2025-05-20 | 78,000.00 | 78,400.00 | 77,300.00 | 77,500.00 | 7,174.74 | 10,160 |
| 2025-05-19 | 78,000.00 | 78,000.00 | 77,300.00 | 78,000.00 | 7,221.03 | 4,210 |
| 2025-05-16 | 78,700.00 | 78,700.00 | 78,000.00 | 78,000.00 | 7,221.03 | 340 |
| 2025-05-15 | 78,900.00 | 78,900.00 | 78,000.00 | 78,000.00 | 7,221.03 | 390 |
| 2025-05-14 | 78,100.00 | 79,000.00 | 77,600.00 | 79,000.00 | 7,313.61 | 1,480 |
| 2025-05-13 | 78,000.00 | 78,300.00 | 77,600.00 | 77,600.00 | 7,184.00 | 15,380 |
| 2025-05-12 | 78,900.00 | 78,900.00 | 78,000.00 | 78,000.00 | 7,221.03 | 1,060 |
| 2025-05-09 | 79,800.00 | 79,800.00 | 78,800.00 | 78,900.00 | 7,304.35 | 300 |
| 2025-05-08 | 79,000.00 | 79,500.00 | 78,500.00 | 79,500.00 | 7,359.90 | 4,630 |
| 2025-05-07 | 79,000.00 | 79,000.00 | 78,400.00 | 79,000.00 | 7,313.61 | 580 |
| 2025-05-02 | 79,600.00 | 79,600.00 | 78,600.00 | 78,600.00 | 7,276.58 | 470 |
| 2025-04-30 | 78,600.00 | 79,900.00 | 78,600.00 | 78,900.00 | 7,304.35 | 1,730 |
| 2025-04-29 | 79,900.00 | 79,900.00 | 79,800.00 | 79,800.00 | 7,387.67 | 320 |
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.