Miwon Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 79,900.00 | 79,900.00 | 79,500.00 | 79,500.00 | 7,172.39 | 3,860 |
| 2024-10-29 | 80,000.00 | 80,000.00 | 79,700.00 | 79,900.00 | 7,208.47 | 4,660 |
| 2024-10-28 | 80,000.00 | 80,000.00 | 79,800.00 | 79,900.00 | 7,208.47 | 1,440 |
| 2024-10-25 | 79,900.00 | 80,100.00 | 79,700.00 | 80,000.00 | 7,217.50 | 13,350 |
| 2024-10-24 | 80,000.00 | 80,000.00 | 79,900.00 | 79,900.00 | 7,208.47 | 100 |
| 2024-10-23 | 80,300.00 | 80,300.00 | 79,900.00 | 79,900.00 | 7,208.47 | 2,600 |
| 2024-10-22 | 80,000.00 | 80,000.00 | 79,500.00 | 80,000.00 | 7,217.50 | 4,820 |
| 2024-10-21 | 79,500.00 | 80,000.00 | 79,500.00 | 80,000.00 | 7,217.50 | 520 |
| 2024-10-18 | 80,400.00 | 80,400.00 | 79,500.00 | 79,500.00 | 7,172.39 | 2,080 |
| 2024-10-17 | 80,500.00 | 80,500.00 | 79,900.00 | 79,900.00 | 7,208.47 | 310 |
| 2024-10-16 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 7,217.50 | 1,160 |
| 2024-10-15 | 79,900.00 | 80,000.00 | 79,900.00 | 80,000.00 | 7,217.50 | 4,020 |
| 2024-10-14 | 79,800.00 | 79,900.00 | 79,400.00 | 79,900.00 | 7,208.47 | 1,220 |
| 2024-10-11 | 79,600.00 | 80,000.00 | 79,100.00 | 80,000.00 | 7,217.50 | 3,890 |
| 2024-10-10 | 79,600.00 | 80,000.00 | 79,600.00 | 79,600.00 | 7,181.41 | 4,750 |
| 2024-10-08 | 79,300.00 | 80,000.00 | 79,300.00 | 79,600.00 | 7,181.41 | 390 |
| 2024-10-07 | 80,400.00 | 80,400.00 | 79,500.00 | 80,000.00 | 7,217.50 | 390 |
| 2024-10-04 | 80,500.00 | 80,500.00 | 79,100.00 | 79,100.00 | 7,136.30 | 11,610 |
| 2024-10-02 | 80,000.00 | 80,500.00 | 79,600.00 | 80,500.00 | 7,262.60 | 6,390 |
| 2024-09-30 | 80,000.00 | 80,100.00 | 79,900.00 | 80,000.00 | 7,217.50 | 4,390 |
| 2024-09-27 | 80,400.00 | 80,400.00 | 80,100.00 | 80,100.00 | 7,226.52 | 870 |
| 2024-09-26 | 80,500.00 | 80,500.00 | 79,600.00 | 80,000.00 | 7,217.50 | 1,160 |
| 2024-09-25 | 80,500.00 | 80,500.00 | 79,400.00 | 79,500.00 | 7,172.39 | 1,720 |
| 2024-09-24 | 80,400.00 | 80,400.00 | 79,000.00 | 79,200.00 | 7,145.32 | 7,440 |
| 2024-09-23 | 80,400.00 | 80,400.00 | 80,000.00 | 80,000.00 | 7,217.50 | 840 |
| 2024-09-20 | 80,400.00 | 80,400.00 | 80,300.00 | 80,400.00 | 7,253.58 | 970 |
| 2024-09-19 | 82,900.00 | 82,900.00 | 80,300.00 | 80,300.00 | 7,244.56 | 1,400 |
| 2024-09-13 | 80,000.00 | 80,600.00 | 80,000.00 | 80,300.00 | 7,244.56 | 330 |
| 2024-09-12 | 79,700.00 | 80,400.00 | 79,700.00 | 80,100.00 | 7,226.52 | 1,050 |
| 2024-09-11 | 80,400.00 | 80,500.00 | 80,100.00 | 80,100.00 | 7,226.52 | 230 |
| 2024-09-10 | 80,700.00 | 80,800.00 | 80,400.00 | 80,400.00 | 7,253.58 | 860 |
| 2024-09-09 | 80,700.00 | 80,700.00 | 80,400.00 | 80,700.00 | 7,280.65 | 1,530 |
| 2024-09-06 | 80,500.00 | 80,500.00 | 80,200.00 | 80,400.00 | 7,253.58 | 17,400 |
| 2024-09-05 | 78,900.00 | 80,100.00 | 78,900.00 | 80,100.00 | 7,226.52 | 7,590 |
| 2024-09-04 | 80,000.00 | 80,100.00 | 79,900.00 | 80,000.00 | 7,217.50 | 34,810 |
| 2024-09-03 | 80,100.00 | 80,300.00 | 80,000.00 | 80,000.00 | 7,217.50 | 4,490 |
| 2024-09-02 | 80,900.00 | 80,900.00 | 78,700.00 | 80,100.00 | 7,226.52 | 2,550 |
| 2024-08-30 | 78,900.00 | 79,400.00 | 78,700.00 | 79,200.00 | 7,145.32 | 1,100 |
| 2024-08-29 | 78,200.00 | 79,100.00 | 78,000.00 | 78,900.00 | 7,118.26 | 8,040 |
| 2024-08-28 | 78,700.00 | 79,200.00 | 78,700.00 | 79,200.00 | 7,145.32 | 660 |
| 2024-08-27 | 79,300.00 | 80,000.00 | 78,600.00 | 80,000.00 | 7,217.50 | 2,460 |
| 2024-08-26 | 80,800.00 | 80,800.00 | 79,000.00 | 80,000.00 | 7,217.50 | 13,610 |
| 2024-08-23 | 78,000.00 | 80,800.00 | 78,000.00 | 80,800.00 | 7,289.67 | 3,360 |
| 2024-08-22 | 81,200.00 | 81,200.00 | 79,900.00 | 80,200.00 | 7,235.54 | 2,190 |
| 2024-08-21 | 81,100.00 | 81,200.00 | 81,000.00 | 81,200.00 | 7,325.76 | 1,660 |
| 2024-08-20 | 80,600.00 | 86,200.00 | 79,900.00 | 81,800.00 | 7,379.89 | 6,000 |
| 2024-08-19 | 81,000.00 | 81,000.00 | 80,600.00 | 80,600.00 | 7,271.63 | 950 |
| 2024-08-16 | 81,200.00 | 81,200.00 | 79,000.00 | 79,500.00 | 7,172.39 | 7,090 |
| 2024-08-14 | 79,700.00 | 79,700.00 | 79,500.00 | 79,500.00 | 7,172.39 | 1,300 |
| 2024-08-13 | 81,000.00 | 81,000.00 | 79,000.00 | 79,600.00 | 7,181.41 | 1,240 |
| 2024-08-12 | 81,400.00 | 81,400.00 | 80,600.00 | 80,600.00 | 7,271.63 | 4,250 |
| 2024-08-09 | 80,000.00 | 80,500.00 | 79,500.00 | 80,500.00 | 7,262.60 | 1,630 |
| 2024-08-08 | 80,000.00 | 80,000.00 | 78,400.00 | 80,000.00 | 7,217.50 | 2,360 |
| 2024-08-07 | 78,100.00 | 80,000.00 | 78,100.00 | 80,000.00 | 7,217.50 | 3,180 |
| 2024-08-06 | 78,000.00 | 78,000.00 | 76,100.00 | 78,000.00 | 7,037.06 | 6,220 |
| 2024-08-05 | 79,000.00 | 79,000.00 | 77,500.00 | 77,500.00 | 6,991.95 | 20,630 |
| 2024-08-02 | 80,000.00 | 80,100.00 | 79,700.00 | 79,700.00 | 7,190.43 | 4,490 |
| 2024-08-01 | 80,100.00 | 80,500.00 | 80,100.00 | 80,300.00 | 7,244.56 | 580 |
| 2024-07-31 | 80,600.00 | 80,600.00 | 80,100.00 | 80,100.00 | 7,226.52 | 430 |
| 2024-07-30 | 80,500.00 | 81,000.00 | 80,400.00 | 80,800.00 | 7,289.67 | 870 |
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.