Miwon Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 10,550.00 | 10,720.00 | 10,550.00 | 10,720.00 | 10,720.00 | 1,365 |
| 2026-10-16 | 10,390.00 | 10,740.00 | 10,390.00 | 10,700.00 | 10,700.00 | 2,883 |
| 2026-10-15 | 10,370.00 | 10,380.00 | 10,300.00 | 10,300.00 | 10,300.00 | 2,844 |
| 2026-10-14 | 10,180.00 | 10,390.00 | 10,180.00 | 10,380.00 | 10,380.00 | 1,944 |
| 2026-10-13 | 10,290.00 | 10,330.00 | 10,200.00 | 10,200.00 | 10,200.00 | 7,043 |
| 2026-10-12 | 10,490.00 | 10,490.00 | 10,300.00 | 10,430.00 | 10,430.00 | 2,362 |
| 2026-10-08 | 10,280.00 | 10,380.00 | 10,280.00 | 10,360.00 | 10,360.00 | 1,700 |
| 2026-10-07 | 10,320.00 | 10,320.00 | 10,260.00 | 10,260.00 | 10,260.00 | 679 |
| 2026-10-06 | 10,440.00 | 10,440.00 | 10,220.00 | 10,330.00 | 10,330.00 | 540 |
| 2026-10-02 | 10,060.00 | 10,130.00 | 10,060.00 | 10,130.00 | 10,130.00 | 6,860 |
| 2026-10-01 | 10,180.00 | 10,180.00 | 10,050.00 | 10,060.00 | 10,060.00 | 1,921 |
| 2026-09-30 | 10,480.00 | 10,480.00 | 10,160.00 | 10,180.00 | 10,180.00 | 703 |
| 2026-09-29 | 10,130.00 | 10,150.00 | 10,050.00 | 10,150.00 | 10,150.00 | 2,445 |
| 2026-09-28 | 10,210.00 | 10,210.00 | 10,040.00 | 10,040.00 | 10,040.00 | 1,609 |
| 2026-09-23 | 10,030.00 | 10,310.00 | 10,030.00 | 10,030.00 | 10,030.00 | 1,669 |
| 2026-09-22 | 10,150.00 | 10,150.00 | 10,020.00 | 10,030.00 | 10,030.00 | 10,894 |
| 2026-09-21 | 10,750.00 | 10,750.00 | 10,160.00 | 10,160.00 | 10,160.00 | 1,699 |
| 2026-09-18 | 10,400.00 | 10,440.00 | 10,300.00 | 10,440.00 | 10,440.00 | 7,655 |
| 2026-09-17 | 10,440.00 | 10,440.00 | 10,300.00 | 10,400.00 | 10,400.00 | 3,570 |
| 2026-09-16 | 10,880.00 | 10,880.00 | 10,430.00 | 10,430.00 | 10,430.00 | 3,046 |
| 2026-09-15 | 10,170.00 | 10,880.00 | 10,170.00 | 10,440.00 | 10,440.00 | 2,897 |
| 2026-09-14 | 9,960.00 | 10,120.00 | 9,950.00 | 10,120.00 | 10,120.00 | 2,456 |
| 2026-09-11 | 10,120.00 | 10,120.00 | 9,950.00 | 9,950.00 | 9,950.00 | 17,064 |
| 2026-09-10 | 10,100.00 | 10,120.00 | 10,000.00 | 10,120.00 | 10,120.00 | 5,771 |
| 2026-09-09 | 10,100.00 | 10,240.00 | 10,100.00 | 10,100.00 | 10,100.00 | 8,140 |
| 2026-09-08 | 10,290.00 | 10,290.00 | 10,100.00 | 10,100.00 | 10,100.00 | 6,250 |
| 2026-09-07 | 10,290.00 | 10,330.00 | 10,290.00 | 10,290.00 | 10,290.00 | 1,713 |
| 2026-09-04 | 10,350.00 | 10,500.00 | 10,290.00 | 10,290.00 | 10,290.00 | 6,411 |
| 2026-09-03 | 10,300.00 | 10,350.00 | 10,260.00 | 10,350.00 | 10,350.00 | 15,249 |
| 2026-09-02 | 10,290.00 | 10,350.00 | 10,250.00 | 10,310.00 | 10,310.00 | 31,139 |
| 2026-09-01 | 10,350.00 | 10,350.00 | 10,200.00 | 10,310.00 | 10,310.00 | 4,818 |
| 2026-08-31 | 10,510.00 | 10,510.00 | 10,300.00 | 10,350.00 | 10,350.00 | 7,405 |
| 2026-08-28 | 11,230.00 | 11,230.00 | 10,500.00 | 10,510.00 | 10,510.00 | 4,538 |
| 2026-08-27 | 10,580.00 | 10,600.00 | 10,520.00 | 10,580.00 | 10,580.00 | 2,099 |
| 2026-08-26 | 10,900.00 | 10,900.00 | 10,580.00 | 10,580.00 | 10,580.00 | 3,688 |
| 2026-08-25 | 10,910.00 | 10,910.00 | 10,600.00 | 10,610.00 | 10,610.00 | 5,258 |
| 2026-08-24 | 11,150.00 | 11,150.00 | 10,910.00 | 10,910.00 | 10,910.00 | 4,007 |
| 2026-08-21 | 11,150.00 | 11,330.00 | 11,130.00 | 11,130.00 | 11,130.00 | 4,333 |
| 2026-08-20 | 11,320.00 | 11,320.00 | 11,110.00 | 11,150.00 | 11,150.00 | 1,633 |
| 2026-08-19 | 11,160.00 | 11,170.00 | 11,100.00 | 11,110.00 | 11,110.00 | 7,795 |
| 2026-08-18 | 11,180.00 | 11,180.00 | 11,090.00 | 11,160.00 | 11,160.00 | 25,881 |
| 2026-08-14 | 12,090.00 | 12,090.00 | 10,870.00 | 10,870.00 | 10,870.00 | 29,885 |
| 2026-08-13 | 10,460.00 | 10,460.00 | 10,430.00 | 10,460.00 | 10,460.00 | 5,626 |
| 2026-08-12 | 10,660.00 | 10,660.00 | 10,460.00 | 10,460.00 | 10,460.00 | 2,160 |
| 2026-08-11 | 10,400.00 | 10,460.00 | 10,400.00 | 10,460.00 | 10,460.00 | 2,902 |
| 2026-08-10 | 10,590.00 | 10,590.00 | 10,380.00 | 10,400.00 | 10,400.00 | 1,438 |
| 2026-08-07 | 10,460.00 | 10,460.00 | 10,380.00 | 10,380.00 | 10,380.00 | 3,184 |
| 2026-08-06 | 10,350.00 | 10,350.00 | 10,300.00 | 10,350.00 | 10,350.00 | 4,878 |
| 2026-08-05 | 10,110.00 | 10,380.00 | 10,110.00 | 10,360.00 | 10,360.00 | 3,833 |
| 2026-08-04 | 10,130.00 | 10,130.00 | 10,100.00 | 10,110.00 | 10,110.00 | 2,192 |
| 2026-08-03 | 10,130.00 | 10,130.00 | 10,050.00 | 10,130.00 | 10,130.00 | 1,784 |
| 2026-07-31 | 10,130.00 | 10,130.00 | 10,120.00 | 10,130.00 | 10,130.00 | 1,135 |
| 2026-07-30 | 10,030.00 | 10,170.00 | 10,000.00 | 10,020.00 | 10,020.00 | 1,989 |
| 2026-07-29 | 10,430.00 | 10,430.00 | 10,030.00 | 10,030.00 | 10,030.00 | 3,206 |
| 2026-07-28 | 10,130.00 | 10,150.00 | 10,110.00 | 10,110.00 | 10,110.00 | 1,470 |
| 2026-07-27 | 10,180.00 | 10,180.00 | 10,130.00 | 10,130.00 | 10,130.00 | 754 |
| 2026-07-24 | 10,120.00 | 10,200.00 | 10,120.00 | 10,180.00 | 10,180.00 | 1,769 |
| 2026-07-23 | 9,960.00 | 10,150.00 | 9,960.00 | 10,130.00 | 10,130.00 | 1,451 |
| 2026-07-22 | 9,950.00 | 9,980.00 | 9,950.00 | 9,960.00 | 9,960.00 | 2,667 |
| 2026-07-21 | 10,180.00 | 10,230.00 | 9,210.00 | 9,950.00 | 9,950.00 | 11,820 |
Page 1 of 2 · 61 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.