Miwon Specialty Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 137,200.00 | 138,700.00 | 136,200.00 | 138,500.00 | 131,544.49 | 505 |
| 2024-04-24 | 138,800.00 | 138,800.00 | 135,400.00 | 137,700.00 | 130,784.66 | 537 |
| 2024-04-23 | 138,700.00 | 138,800.00 | 138,000.00 | 138,100.00 | 131,164.58 | 244 |
| 2024-04-22 | 137,700.00 | 138,900.00 | 137,400.00 | 138,700.00 | 131,734.44 | 191 |
| 2024-04-19 | 139,900.00 | 139,900.00 | 138,000.00 | 138,200.00 | 131,259.55 | 776 |
| 2024-04-18 | 140,900.00 | 140,900.00 | 139,000.00 | 140,200.00 | 133,159.11 | 1,204 |
| 2024-04-17 | 141,300.00 | 141,300.00 | 139,900.00 | 141,200.00 | 134,108.89 | 1,159 |
| 2024-04-16 | 142,500.00 | 142,500.00 | 140,200.00 | 141,400.00 | 134,298.85 | 774 |
| 2024-04-15 | 142,800.00 | 143,000.00 | 141,000.00 | 142,600.00 | 135,438.58 | 1,059 |
| 2024-04-12 | 143,000.00 | 143,200.00 | 141,900.00 | 142,900.00 | 135,723.52 | 1,202 |
| 2024-04-11 | 143,200.00 | 143,900.00 | 141,200.00 | 143,000.00 | 135,818.50 | 737 |
| 2024-04-09 | 143,600.00 | 143,600.00 | 143,200.00 | 143,200.00 | 136,008.45 | 86 |
| 2024-04-08 | 142,900.00 | 143,500.00 | 142,900.00 | 143,200.00 | 136,008.45 | 406 |
| 2024-04-05 | 143,700.00 | 144,000.00 | 142,900.00 | 142,900.00 | 135,723.52 | 774 |
| 2024-04-04 | 143,900.00 | 143,900.00 | 142,800.00 | 143,700.00 | 136,483.34 | 712 |
| 2024-04-03 | 143,300.00 | 144,100.00 | 143,300.00 | 143,900.00 | 136,673.30 | 1,123 |
| 2024-04-02 | 142,900.00 | 143,300.00 | 142,000.00 | 143,300.00 | 136,103.43 | 982 |
| 2024-04-01 | 139,200.00 | 142,300.00 | 139,200.00 | 142,000.00 | 134,868.72 | 603 |
| 2024-03-29 | 138,800.00 | 139,700.00 | 138,800.00 | 139,200.00 | 132,209.33 | 295 |
| 2024-03-28 | 138,800.00 | 139,000.00 | 138,600.00 | 138,800.00 | 131,829.42 | 202 |
| 2024-03-27 | 139,200.00 | 139,200.00 | 138,300.00 | 138,600.00 | 131,639.46 | 1,375 |
| 2024-03-26 | 137,900.00 | 138,600.00 | 137,400.00 | 138,300.00 | 131,354.53 | 204 |
| 2024-03-25 | 136,700.00 | 137,300.00 | 136,600.00 | 137,300.00 | 130,404.75 | 740 |
| 2024-03-22 | 136,200.00 | 136,600.00 | 135,500.00 | 136,600.00 | 129,739.91 | 1,080 |
| 2024-03-21 | 135,800.00 | 136,400.00 | 134,600.00 | 136,200.00 | 129,359.99 | 1,508 |
| 2024-03-20 | 133,400.00 | 135,600.00 | 133,400.00 | 135,600.00 | 128,790.13 | 1,362 |
| 2024-03-19 | 131,900.00 | 133,400.00 | 131,900.00 | 133,400.00 | 126,700.61 | 770 |
| 2024-03-18 | 131,800.00 | 132,200.00 | 131,700.00 | 131,800.00 | 125,180.96 | 402 |
| 2024-03-15 | 132,200.00 | 132,300.00 | 131,500.00 | 131,700.00 | 125,085.99 | 854 |
| 2024-03-14 | 131,600.00 | 132,200.00 | 131,200.00 | 132,200.00 | 125,560.87 | 1,468 |
| 2024-03-13 | 132,000.00 | 132,000.00 | 131,600.00 | 132,000.00 | 125,370.92 | 878 |
| 2024-03-12 | 132,200.00 | 132,900.00 | 131,800.00 | 132,900.00 | 126,225.72 | 1,234 |
| 2024-03-11 | 132,400.00 | 132,400.00 | 131,400.00 | 132,200.00 | 125,560.87 | 986 |
| 2024-03-08 | 133,000.00 | 133,000.00 | 131,200.00 | 132,400.00 | 125,750.83 | 1,306 |
| 2024-03-07 | 133,700.00 | 133,700.00 | 133,000.00 | 133,100.00 | 126,415.68 | 850 |
| 2024-03-06 | 133,800.00 | 133,800.00 | 132,400.00 | 133,700.00 | 126,985.54 | 1,082 |
| 2024-03-05 | 134,200.00 | 134,200.00 | 132,100.00 | 133,800.00 | 127,080.52 | 1,177 |
| 2024-03-04 | 133,500.00 | 134,700.00 | 132,200.00 | 134,200.00 | 127,460.43 | 2,446 |
| 2024-02-29 | 133,300.00 | 133,500.00 | 132,600.00 | 133,500.00 | 126,795.59 | 775 |
| 2024-02-28 | 133,800.00 | 133,800.00 | 133,000.00 | 133,300.00 | 126,605.63 | 714 |
| 2024-02-27 | 133,400.00 | 133,800.00 | 132,800.00 | 133,800.00 | 127,080.52 | 1,117 |
| 2024-02-26 | 133,400.00 | 134,100.00 | 132,400.00 | 133,400.00 | 126,700.61 | 844 |
| 2024-02-23 | 132,400.00 | 133,400.00 | 131,800.00 | 133,400.00 | 126,700.61 | 1,262 |
| 2024-02-22 | 132,400.00 | 132,900.00 | 131,800.00 | 132,400.00 | 125,750.83 | 781 |
| 2024-02-21 | 132,200.00 | 132,500.00 | 132,200.00 | 132,300.00 | 125,655.85 | 685 |
| 2024-02-20 | 132,700.00 | 132,700.00 | 131,800.00 | 132,200.00 | 125,560.87 | 1,063 |
| 2024-02-19 | 134,500.00 | 134,600.00 | 132,000.00 | 132,700.00 | 126,035.76 | 1,312 |
| 2024-02-16 | 134,900.00 | 134,900.00 | 134,000.00 | 134,500.00 | 127,745.37 | 372 |
| 2024-02-15 | 132,600.00 | 134,400.00 | 132,500.00 | 132,900.00 | 126,225.72 | 125 |
| 2024-02-14 | 136,000.00 | 136,000.00 | 132,300.00 | 135,000.00 | 128,220.26 | 216 |
| 2024-02-13 | 134,800.00 | 135,000.00 | 132,600.00 | 135,000.00 | 128,220.26 | 508 |
| 2024-02-08 | 134,900.00 | 135,000.00 | 134,300.00 | 134,300.00 | 127,555.41 | 144 |
| 2024-02-07 | 135,700.00 | 135,700.00 | 134,200.00 | 134,200.00 | 127,460.43 | 309 |
| 2024-02-06 | 136,100.00 | 136,100.00 | 134,400.00 | 134,500.00 | 127,745.37 | 1,813 |
| 2024-02-05 | 135,400.00 | 135,900.00 | 135,400.00 | 135,700.00 | 128,885.10 | 2,469 |
| 2024-02-02 | 135,400.00 | 135,400.00 | 134,400.00 | 135,400.00 | 128,600.17 | 683 |
| 2024-02-01 | 133,800.00 | 134,400.00 | 133,800.00 | 134,400.00 | 127,650.39 | 548 |
| 2024-01-31 | 133,800.00 | 133,800.00 | 132,600.00 | 133,800.00 | 127,080.52 | 1,216 |
| 2024-01-30 | 134,200.00 | 134,200.00 | 132,200.00 | 133,800.00 | 127,080.52 | 1,135 |
| 2024-01-29 | 131,500.00 | 133,700.00 | 131,500.00 | 133,300.00 | 126,605.63 | 2,037 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 1,200.0000 KRW |
| 2026-02-25 | 2,200.0000 KRW |
| 2025-06-27 | 1,000.0000 KRW |
| 2024-12-27 | 1,800.0000 KRW |
| 2024-06-27 | 700.0000 KRW |
| 2023-12-27 | 1,400.0000 KRW |
| 2023-06-29 | 700.0000 KRW |
| 2022-12-28 | 1,400.0000 KRW |
| 2022-06-29 | 900.0000 KRW |
| 2021-12-29 | 1,400.0000 KRW |
| 2021-06-29 | 700.0000 KRW |
| 2020-12-29 | 1,200.0000 KRW |
| 2020-06-29 | 500.0000 KRW |
| 2019-12-27 | 1,200.0000 KRW |
| 2019-06-27 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.