Miwon Specialty Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	160,000.00	160,000.00	159,000.00	160,000.00	148,374.29	308
2022-11-09	160,000.00	161,500.00	156,500.00	160,000.00	148,374.29	1,569
2022-11-08	161,500.00	161,500.00	158,500.00	159,500.00	147,910.62	1,013
2022-11-07	164,500.00	165,000.00	160,500.00	161,500.00	149,765.30	898
2022-11-04	164,500.00	166,000.00	162,500.00	164,500.00	152,547.31	407
2022-11-03	165,500.00	166,000.00	162,000.00	164,000.00	152,083.64	1,737
2022-11-02	167,000.00	167,500.00	165,500.00	166,000.00	153,938.32	1,560
2022-11-01	167,500.00	168,500.00	167,000.00	167,000.00	154,865.66	554
2022-10-31	167,500.00	169,500.00	166,500.00	167,500.00	155,329.33	830
2022-10-28	168,500.00	169,000.00	167,000.00	168,500.00	156,256.67	460
2022-10-27	171,000.00	171,000.00	167,500.00	168,500.00	156,256.67	1,081
2022-10-26	171,000.00	171,000.00	170,000.00	171,000.00	158,575.02	580
2022-10-25	171,000.00	172,000.00	170,000.00	171,000.00	158,575.02	549
2022-10-24	171,500.00	172,000.00	170,000.00	171,000.00	158,575.02	893
2022-10-21	173,000.00	173,000.00	170,000.00	171,000.00	158,575.02	251
2022-10-20	170,000.00	172,000.00	170,000.00	171,000.00	158,575.02	98
2022-10-19	170,500.00	174,000.00	169,500.00	170,000.00	157,647.68	772
2022-10-18	172,000.00	172,000.00	170,000.00	170,000.00	157,647.68	372
2022-10-17	171,500.00	172,000.00	170,000.00	171,500.00	159,038.69	507
2022-10-14	172,500.00	174,000.00	171,500.00	171,500.00	159,038.69	538
2022-10-13	174,000.00	174,000.00	170,000.00	172,000.00	159,502.36	2,099
2022-10-12	177,000.00	177,000.00	174,000.00	174,000.00	161,357.04	1,645
2022-10-11	179,500.00	179,500.00	176,500.00	177,000.00	164,139.06	577
2022-10-07	180,500.00	181,000.00	180,000.00	180,000.00	166,921.07	604
2022-10-06	181,000.00	182,000.00	180,500.00	180,500.00	167,384.74	706
2022-10-05	181,000.00	182,000.00	179,000.00	182,000.00	168,775.75	803
2022-10-04	182,000.00	182,000.00	179,000.00	181,000.00	167,848.41	753
2022-09-30	182,000.00	182,000.00	180,000.00	182,000.00	168,775.75	505
2022-09-29	182,000.00	182,500.00	180,500.00	182,000.00	168,775.75	140
2022-09-28	182,500.00	182,500.00	180,000.00	181,000.00	167,848.41	1,402
2022-09-27	183,000.00	183,500.00	181,000.00	183,500.00	170,166.76	569
2022-09-26	183,000.00	184,000.00	181,000.00	183,000.00	169,703.09	1,583
2022-09-23	184,500.00	184,500.00	183,000.00	184,000.00	170,630.43	110
2022-09-22	183,500.00	184,000.00	183,000.00	183,500.00	170,166.76	859
2022-09-21	187,500.00	187,500.00	184,000.00	184,000.00	170,630.43	1,066
2022-09-20	185,500.00	188,000.00	185,500.00	187,500.00	173,876.12	1,180
2022-09-19	186,500.00	186,500.00	184,000.00	185,500.00	172,021.44	1,456
2022-09-16	187,500.00	188,500.00	184,000.00	186,500.00	172,948.78	1,643
2022-09-15	190,500.00	190,500.00	186,000.00	187,500.00	173,876.12	1,065
2022-09-14	181,500.00	193,500.00	181,000.00	190,500.00	176,658.14	1,718
2022-09-13	185,000.00	185,000.00	178,500.00	181,500.00	168,312.08	4,617
2022-09-08	188,500.00	191,000.00	182,000.00	184,000.00	170,630.43	3,176
2022-09-07	192,500.00	193,000.00	187,500.00	187,500.00	173,876.12	1,528
2022-09-06	191,500.00	192,500.00	191,500.00	192,500.00	178,512.81	503
2022-09-05	191,500.00	192,500.00	191,500.00	191,500.00	177,585.48	244
2022-09-02	191,500.00	192,500.00	191,500.00	191,500.00	177,585.48	553
2022-09-01	192,000.00	192,000.00	191,500.00	191,500.00	177,585.48	805
2022-08-31	192,000.00	192,000.00	191,000.00	191,500.00	177,585.48	817
2022-08-30	192,000.00	192,500.00	190,000.00	192,000.00	178,049.14	1,753
2022-08-29	193,000.00	193,000.00	191,000.00	192,000.00	178,049.14	1,441
2022-08-26	192,500.00	193,000.00	192,500.00	193,000.00	178,976.48	770
2022-08-25	192,500.00	193,500.00	192,500.00	192,500.00	178,512.81	309
2022-08-24	193,000.00	194,000.00	192,000.00	192,500.00	178,512.81	913
2022-08-23	194,000.00	194,000.00	192,000.00	193,000.00	178,976.48	984
2022-08-22	194,000.00	194,000.00	191,500.00	194,000.00	179,903.82	1,296
2022-08-19	195,000.00	195,000.00	192,500.00	194,000.00	179,903.82	944
2022-08-18	194,000.00	194,500.00	194,000.00	194,500.00	180,367.49	329
2022-08-17	195,500.00	195,500.00	194,000.00	194,000.00	179,903.82	961
2022-08-16	194,500.00	194,500.00	193,500.00	194,500.00	180,367.49	633
2022-08-12	193,000.00	193,500.00	193,000.00	193,500.00	179,440.15	826

← NewerPage 17 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.