Miwon Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	78,800.00	78,800.00	76,500.00	78,000.00	7,221.03	1,720
2025-01-24	77,300.00	77,300.00	77,200.00	77,300.00	7,156.23	700
2025-01-23	77,300.00	77,300.00	77,200.00	77,200.00	7,146.97	460
2025-01-22	77,000.00	78,000.00	77,000.00	77,500.00	7,174.74	2,360
2025-01-21	78,000.00	78,300.00	77,500.00	77,500.00	7,174.74	540
2025-01-20	78,100.00	80,000.00	77,500.00	78,000.00	7,221.03	2,020
2025-01-17	79,300.00	79,400.00	78,300.00	79,200.00	7,332.13	370
2025-01-16	78,400.00	79,400.00	78,400.00	79,300.00	7,341.38	880
2025-01-15	79,000.00	79,400.00	78,200.00	78,400.00	7,258.06	560
2025-01-14	79,400.00	79,400.00	78,500.00	78,500.00	7,267.32	150
2025-01-13	79,400.00	79,400.00	78,300.00	78,800.00	7,295.10	230
2025-01-10	79,000.00	79,000.00	78,600.00	78,800.00	7,295.10	290
2025-01-09	78,000.00	79,600.00	78,000.00	79,500.00	7,359.90	480
2025-01-08	79,500.00	79,700.00	79,100.00	79,200.00	7,332.13	4,530
2025-01-07	79,500.00	79,900.00	79,500.00	79,500.00	7,359.90	11,890
2025-01-06	78,600.00	80,000.00	78,600.00	79,500.00	7,359.90	43,640
2025-01-03	78,800.00	78,800.00	77,800.00	78,600.00	7,276.58	2,130
2025-01-02	78,800.00	78,800.00	77,600.00	78,700.00	7,285.84	980
2024-12-30	75,400.00	79,800.00	75,400.00	78,800.00	7,295.10	660
2024-12-27	78,500.00	78,500.00	76,900.00	76,900.00	7,119.20	3,600
2024-12-26	79,500.00	79,500.00	78,500.00	78,500.00	7,082.17	2,560
2024-12-24	80,000.00	80,000.00	79,000.00	79,500.00	7,172.39	1,550
2024-12-23	80,100.00	80,100.00	79,900.00	80,000.00	7,217.50	310
2024-12-20	79,500.00	80,500.00	79,500.00	80,000.00	7,217.50	3,110
2024-12-19	79,400.00	79,500.00	79,400.00	79,500.00	7,172.39	880
2024-12-18	80,300.00	81,000.00	79,400.00	79,400.00	7,163.36	740
2024-12-17	81,900.00	81,900.00	80,300.00	81,100.00	7,316.74	540
2024-12-16	79,500.00	79,500.00	79,000.00	79,000.00	7,127.28	6,150
2024-12-13	80,900.00	80,900.00	79,900.00	79,900.00	7,208.47	9,690
2024-12-12	79,300.00	80,500.00	79,200.00	80,500.00	7,262.60	1,990
2024-12-11	79,800.00	79,800.00	78,700.00	79,300.00	7,154.34	1,360
2024-12-10	82,200.00	82,200.00	78,300.00	79,000.00	7,127.28	320
2024-12-09	78,000.00	78,200.00	77,300.00	78,200.00	7,055.10	13,290
2024-12-06	78,700.00	78,700.00	77,900.00	77,900.00	7,028.04	1,790
2024-12-05	78,000.00	79,900.00	78,000.00	78,700.00	7,100.21	11,740
2024-12-04	77,000.00	78,500.00	77,000.00	78,400.00	7,073.15	37,720
2024-12-03	76,500.00	78,400.00	76,500.00	78,400.00	7,073.15	7,660
2024-12-02	78,500.00	78,600.00	76,900.00	76,900.00	6,937.82	4,460
2024-11-29	79,400.00	79,400.00	78,000.00	78,500.00	7,082.17	10,310
2024-11-28	78,900.00	79,600.00	78,900.00	79,600.00	7,181.41	7,650
2024-11-27	77,800.00	79,300.00	77,800.00	78,900.00	7,118.26	820
2024-11-26	77,800.00	77,800.00	77,800.00	77,800.00	7,019.01	450
2024-11-25	77,000.00	78,700.00	76,600.00	76,700.00	6,919.77	7,620
2024-11-22	78,500.00	79,100.00	77,000.00	77,000.00	6,946.84	2,730
2024-11-21	77,100.00	78,500.00	77,100.00	78,400.00	7,073.15	1,830
2024-11-20	79,900.00	79,900.00	77,200.00	77,400.00	6,982.93	3,280
2024-11-19	77,900.00	77,900.00	77,700.00	77,700.00	7,009.99	1,170
2024-11-18	79,500.00	79,500.00	77,900.00	77,900.00	7,028.04	6,000
2024-11-15	80,100.00	80,100.00	78,700.00	79,500.00	7,172.39	730
2024-11-14	79,900.00	79,900.00	79,700.00	79,700.00	7,190.43	990
2024-11-13	78,600.00	79,200.00	78,600.00	79,200.00	7,145.32	1,760
2024-11-12	80,100.00	80,100.00	78,800.00	79,300.00	7,154.34	10,610
2024-11-11	79,100.00	79,700.00	79,000.00	79,700.00	7,190.43	10,730
2024-11-08	79,200.00	80,000.00	79,100.00	79,100.00	7,136.30	1,970
2024-11-07	79,900.00	79,900.00	79,100.00	79,100.00	7,136.30	750
2024-11-06	79,500.00	79,500.00	79,300.00	79,300.00	7,154.34	360
2024-11-05	80,000.00	80,000.00	79,500.00	79,500.00	7,172.39	170
2024-11-04	80,000.00	80,000.00	79,600.00	80,000.00	7,217.50	1,120
2024-11-01	79,900.00	79,900.00	79,100.00	79,600.00	7,181.41	11,200
2024-10-31	79,500.00	79,900.00	79,300.00	79,900.00	7,208.47	4,340

← NewerPage 8 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.