Miwon Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 79,400.00 | 79,800.00 | 78,700.00 | 79,800.00 | 7,387.67 | 1,920 |
| 2025-04-25 | 78,900.00 | 79,500.00 | 78,900.00 | 79,400.00 | 7,350.64 | 1,210 |
| 2025-04-24 | 78,900.00 | 79,000.00 | 78,900.00 | 78,900.00 | 7,304.35 | 5,640 |
| 2025-04-23 | 79,900.00 | 79,900.00 | 78,300.00 | 78,400.00 | 7,258.06 | 990 |
| 2025-04-22 | 79,600.00 | 79,800.00 | 78,600.00 | 79,800.00 | 7,387.67 | 1,500 |
| 2025-04-21 | 79,500.00 | 79,800.00 | 79,400.00 | 79,400.00 | 7,350.64 | 330 |
| 2025-04-18 | 79,800.00 | 79,900.00 | 79,300.00 | 79,300.00 | 7,341.38 | 3,440 |
| 2025-04-17 | 78,900.00 | 79,500.00 | 78,900.00 | 79,300.00 | 7,341.38 | 410 |
| 2025-04-16 | 79,300.00 | 79,300.00 | 78,900.00 | 78,900.00 | 7,304.35 | 50 |
| 2025-04-15 | 78,000.00 | 78,500.00 | 78,000.00 | 78,500.00 | 7,267.32 | 8,990 |
| 2025-04-14 | 78,100.00 | 78,700.00 | 78,100.00 | 78,400.00 | 7,258.06 | 2,480 |
| 2025-04-11 | 78,500.00 | 78,800.00 | 77,700.00 | 78,800.00 | 7,295.10 | 730 |
| 2025-04-10 | 77,000.00 | 81,300.00 | 77,000.00 | 78,500.00 | 7,267.32 | 4,150 |
| 2025-04-09 | 78,600.00 | 78,600.00 | 74,600.00 | 77,000.00 | 7,128.46 | 3,680 |
| 2025-04-08 | 80,000.00 | 80,000.00 | 78,500.00 | 78,500.00 | 7,267.32 | 1,620 |
| 2025-04-07 | 79,200.00 | 79,200.00 | 78,400.00 | 79,100.00 | 7,322.87 | 1,420 |
| 2025-04-04 | 79,800.00 | 79,800.00 | 79,000.00 | 79,200.00 | 7,332.13 | 1,590 |
| 2025-04-03 | 79,100.00 | 79,900.00 | 78,900.00 | 79,000.00 | 7,313.61 | 440 |
| 2025-04-02 | 78,900.00 | 79,600.00 | 78,900.00 | 78,900.00 | 7,304.35 | 170 |
| 2025-04-01 | 79,000.00 | 79,700.00 | 77,700.00 | 79,700.00 | 7,378.42 | 940 |
| 2025-03-31 | 79,300.00 | 79,400.00 | 78,200.00 | 78,200.00 | 7,239.55 | 2,940 |
| 2025-03-28 | 79,000.00 | 79,000.00 | 78,700.00 | 78,700.00 | 7,285.84 | 2,280 |
| 2025-03-27 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 7,313.61 | 1,130 |
| 2025-03-26 | 78,900.00 | 79,000.00 | 74,200.00 | 79,000.00 | 7,313.61 | 2,030 |
| 2025-03-25 | 78,800.00 | 78,800.00 | 78,700.00 | 78,800.00 | 7,295.10 | 870 |
| 2025-03-24 | 79,800.00 | 79,800.00 | 78,500.00 | 78,500.00 | 7,267.32 | 920 |
| 2025-03-21 | 79,900.00 | 80,000.00 | 79,100.00 | 79,900.00 | 7,396.93 | 2,910 |
| 2025-03-20 | 78,900.00 | 80,000.00 | 78,900.00 | 79,900.00 | 7,396.93 | 250 |
| 2025-03-19 | 78,600.00 | 79,500.00 | 78,600.00 | 78,900.00 | 7,304.35 | 2,190 |
| 2025-03-18 | 78,900.00 | 79,000.00 | 78,300.00 | 78,900.00 | 7,304.35 | 1,910 |
| 2025-03-17 | 79,800.00 | 79,800.00 | 78,000.00 | 78,000.00 | 7,221.03 | 200 |
| 2025-03-14 | 78,100.00 | 78,100.00 | 78,100.00 | 78,100.00 | 7,230.29 | 840 |
| 2025-03-13 | 77,900.00 | 78,600.00 | 77,300.00 | 78,100.00 | 7,230.29 | 3,170 |
| 2025-03-12 | 77,400.00 | 78,300.00 | 77,400.00 | 77,900.00 | 7,211.78 | 550 |
| 2025-03-11 | 78,300.00 | 78,900.00 | 77,200.00 | 78,700.00 | 7,285.84 | 400 |
| 2025-03-10 | 77,000.00 | 78,200.00 | 77,000.00 | 78,100.00 | 7,230.29 | 210 |
| 2025-03-07 | 77,500.00 | 77,500.00 | 77,500.00 | 77,500.00 | 7,174.74 | 190 |
| 2025-03-06 | 77,500.00 | 78,000.00 | 77,300.00 | 78,000.00 | 7,221.03 | 640 |
| 2025-03-05 | 77,900.00 | 77,900.00 | 77,500.00 | 77,500.00 | 7,174.74 | 900 |
| 2025-03-04 | 78,000.00 | 78,000.00 | 77,000.00 | 77,100.00 | 7,137.71 | 700 |
| 2025-02-28 | 77,900.00 | 77,900.00 | 77,000.00 | 77,000.00 | 7,128.46 | 1,730 |
| 2025-02-27 | 77,700.00 | 77,900.00 | 77,200.00 | 77,900.00 | 7,211.78 | 330 |
| 2025-02-26 | 77,100.00 | 78,000.00 | 77,100.00 | 77,700.00 | 7,193.26 | 470 |
| 2025-02-25 | 78,400.00 | 78,400.00 | 77,800.00 | 77,800.00 | 7,202.52 | 460 |
| 2025-02-24 | 77,200.00 | 77,500.00 | 76,500.00 | 77,500.00 | 7,174.74 | 270 |
| 2025-02-21 | 77,000.00 | 77,700.00 | 76,900.00 | 77,200.00 | 7,146.97 | 850 |
| 2025-02-20 | 77,200.00 | 77,700.00 | 77,200.00 | 77,300.00 | 7,156.23 | 610 |
| 2025-02-19 | 78,600.00 | 78,600.00 | 76,300.00 | 77,200.00 | 7,146.97 | 960 |
| 2025-02-18 | 75,700.00 | 77,700.00 | 75,700.00 | 77,600.00 | 7,184.00 | 640 |
| 2025-02-17 | 76,600.00 | 76,600.00 | 75,500.00 | 75,700.00 | 7,008.11 | 960 |
| 2025-02-14 | 76,700.00 | 76,700.00 | 75,400.00 | 76,600.00 | 7,091.43 | 1,890 |
| 2025-02-13 | 77,800.00 | 77,800.00 | 76,500.00 | 76,500.00 | 7,082.17 | 140 |
| 2025-02-12 | 77,000.00 | 77,300.00 | 76,100.00 | 77,200.00 | 7,146.97 | 250 |
| 2025-02-11 | 77,800.00 | 77,800.00 | 77,000.00 | 77,000.00 | 7,128.46 | 3,800 |
| 2025-02-10 | 75,200.00 | 75,800.00 | 75,000.00 | 75,700.00 | 7,008.11 | 1,910 |
| 2025-02-07 | 76,000.00 | 77,800.00 | 76,000.00 | 76,500.00 | 7,082.17 | 810 |
| 2025-02-06 | 76,100.00 | 77,400.00 | 76,100.00 | 77,400.00 | 7,165.49 | 980 |
| 2025-02-05 | 76,100.00 | 77,400.00 | 76,000.00 | 76,100.00 | 7,045.14 | 3,390 |
| 2025-02-04 | 78,400.00 | 78,400.00 | 76,100.00 | 76,100.00 | 7,045.14 | 420 |
| 2025-02-03 | 76,500.00 | 76,500.00 | 76,000.00 | 76,100.00 | 7,045.14 | 2,520 |
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.