Miwon Specialty Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	142,100.00	149,500.00	142,000.00	145,500.00	136,776.62	802
2023-07-31	141,300.00	142,300.00	141,300.00	142,000.00	133,486.46	139
2023-07-28	142,600.00	142,600.00	138,200.00	141,300.00	132,828.43	578
2023-07-27	142,600.00	144,000.00	139,600.00	142,600.00	134,050.49	936
2023-07-26	147,600.00	147,600.00	141,700.00	142,600.00	134,050.49	1,138
2023-07-25	148,900.00	148,900.00	145,600.00	147,600.00	138,750.71	909
2023-07-24	149,000.00	149,800.00	146,100.00	148,900.00	139,972.77	1,126
2023-07-21	145,100.00	149,400.00	144,100.00	148,900.00	139,972.77	902
2023-07-20	144,000.00	147,000.00	143,900.00	145,100.00	136,400.60	263
2023-07-19	143,800.00	144,500.00	141,600.00	143,800.00	135,178.54	907
2023-07-18	148,100.00	148,100.00	143,800.00	143,800.00	135,178.54	973
2023-07-17	148,000.00	148,100.00	143,600.00	148,100.00	139,220.74	1,866
2023-07-14	149,800.00	150,700.00	147,900.00	148,000.00	139,126.73	556
2023-07-13	143,700.00	154,000.00	143,700.00	151,200.00	142,134.88	2,918
2023-07-12	148,500.00	148,500.00	143,100.00	143,300.00	134,708.52	1,019
2023-07-11	154,500.00	155,200.00	148,500.00	148,500.00	139,596.76	1,128
2023-07-10	160,100.00	160,100.00	155,200.00	155,200.00	145,895.06	490
2023-07-07	161,000.00	161,800.00	153,700.00	160,100.00	150,501.28	4,014
2023-07-06	156,300.00	160,900.00	156,300.00	160,900.00	151,253.32	6,108
2023-07-05	152,500.00	156,800.00	152,500.00	156,300.00	146,929.11	2,961
2023-07-04	149,600.00	152,500.00	149,500.00	152,500.00	143,356.94	587
2023-07-03	155,800.00	156,000.00	149,500.00	149,500.00	140,536.80	4,265
2023-06-30	155,800.00	156,700.00	155,700.00	155,800.00	146,459.09	483
2023-06-29	156,000.00	156,000.00	155,700.00	155,700.00	146,365.08	1,636
2023-06-28	155,500.00	158,300.00	153,600.00	155,700.00	145,707.05	1,087
2023-06-27	148,700.00	155,300.00	148,700.00	153,600.00	143,741.83	3,440
2023-06-26	148,200.00	152,500.00	148,100.00	148,100.00	138,594.83	1,424
2023-06-23	144,600.00	148,000.00	143,800.00	148,000.00	138,501.24	1,949
2023-06-22	137,500.00	143,800.00	137,500.00	143,800.00	134,570.80	1,314
2023-06-21	136,100.00	138,000.00	136,000.00	137,400.00	128,581.56	1,110
2023-06-20	135,200.00	136,500.00	133,200.00	136,000.00	127,271.41	1,461
2023-06-19	131,100.00	133,500.00	131,100.00	133,100.00	124,557.54	1,275
2023-06-16	131,500.00	133,400.00	130,600.00	131,100.00	122,685.90	1,173
2023-06-15	128,200.00	131,500.00	128,000.00	131,500.00	123,060.23	868
2023-06-14	128,200.00	130,100.00	128,100.00	128,400.00	120,159.19	1,232
2023-06-13	129,600.00	131,400.00	128,000.00	128,100.00	119,878.44	1,576
2023-06-12	133,700.00	133,900.00	129,000.00	129,000.00	120,720.68	1,381
2023-06-09	134,400.00	134,800.00	134,100.00	134,100.00	125,493.36	460
2023-06-08	135,300.00	135,400.00	134,800.00	134,900.00	126,242.01	560
2023-06-07	136,500.00	136,500.00	135,200.00	136,200.00	127,458.58	382
2023-06-05	136,400.00	136,500.00	136,400.00	136,500.00	127,739.32	829
2023-06-02	136,300.00	136,400.00	136,200.00	136,400.00	127,645.74	567
2023-06-01	136,100.00	136,700.00	136,100.00	136,200.00	127,458.58	615
2023-05-31	136,000.00	136,700.00	136,000.00	136,100.00	127,364.99	672
2023-05-30	136,800.00	136,900.00	134,800.00	136,000.00	127,271.41	1,328
2023-05-26	137,500.00	137,500.00	136,600.00	136,800.00	128,020.07	1,140
2023-05-25	137,200.00	137,700.00	137,200.00	137,500.00	128,675.14	640
2023-05-24	137,100.00	137,700.00	137,100.00	137,200.00	128,394.40	276
2023-05-23	137,600.00	138,200.00	137,100.00	137,100.00	128,300.81	925
2023-05-22	138,200.00	138,500.00	137,600.00	137,600.00	128,768.72	866
2023-05-19	138,400.00	138,400.00	137,100.00	138,200.00	129,330.21	876
2023-05-18	138,100.00	138,500.00	137,600.00	138,400.00	129,517.38	782
2023-05-17	139,600.00	140,000.00	138,000.00	138,000.00	129,143.05	814
2023-05-16	140,000.00	140,000.00	138,000.00	139,600.00	130,640.36	823
2023-05-15	136,400.00	141,000.00	136,400.00	140,000.00	131,014.69	1,525
2023-05-12	136,200.00	136,800.00	136,200.00	136,200.00	127,458.58	434
2023-05-11	135,700.00	136,500.00	135,700.00	136,000.00	127,271.41	407
2023-05-10	135,600.00	136,200.00	135,600.00	135,700.00	126,990.67	301
2023-05-09	136,400.00	136,600.00	134,800.00	135,600.00	126,897.08	1,083
2023-05-08	137,200.00	137,900.00	136,200.00	136,300.00	127,552.16	1,144

← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.