Miwon Specialty Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 192,500.00 | 193,000.00 | 192,000.00 | 193,000.00 | 178,976.48 | 947 |
| 2022-08-10 | 193,500.00 | 193,500.00 | 189,000.00 | 192,500.00 | 178,512.81 | 2,088 |
| 2022-08-09 | 192,500.00 | 192,500.00 | 192,000.00 | 192,500.00 | 178,512.81 | 331 |
| 2022-08-08 | 191,000.00 | 192,000.00 | 191,000.00 | 192,000.00 | 178,049.14 | 875 |
| 2022-08-05 | 192,000.00 | 192,000.00 | 191,000.00 | 191,000.00 | 177,121.81 | 1,378 |
| 2022-08-04 | 192,000.00 | 192,000.00 | 191,000.00 | 192,000.00 | 178,049.14 | 1,351 |
| 2022-08-03 | 192,000.00 | 192,500.00 | 189,500.00 | 192,000.00 | 178,049.14 | 2,106 |
| 2022-08-02 | 194,000.00 | 194,000.00 | 192,500.00 | 192,500.00 | 178,512.81 | 1,160 |
| 2022-08-01 | 194,500.00 | 194,500.00 | 193,500.00 | 194,000.00 | 179,903.82 | 738 |
| 2022-07-29 | 194,500.00 | 194,500.00 | 193,500.00 | 194,500.00 | 180,367.49 | 884 |
| 2022-07-28 | 196,000.00 | 196,000.00 | 193,000.00 | 194,500.00 | 180,367.49 | 2,361 |
| 2022-07-27 | 196,000.00 | 196,500.00 | 193,000.00 | 196,500.00 | 182,222.17 | 2,382 |
| 2022-07-26 | 196,000.00 | 196,000.00 | 194,000.00 | 196,000.00 | 181,758.50 | 1,641 |
| 2022-07-25 | 196,500.00 | 196,500.00 | 195,000.00 | 196,000.00 | 181,758.50 | 1,050 |
| 2022-07-22 | 196,000.00 | 196,500.00 | 195,000.00 | 196,500.00 | 182,222.17 | 755 |
| 2022-07-21 | 195,500.00 | 196,500.00 | 193,000.00 | 196,000.00 | 181,758.50 | 2,070 |
| 2022-07-20 | 195,000.00 | 195,500.00 | 194,500.00 | 195,500.00 | 181,294.83 | 1,092 |
| 2022-07-19 | 195,000.00 | 195,000.00 | 194,000.00 | 195,000.00 | 180,831.16 | 1,298 |
| 2022-07-18 | 195,000.00 | 195,000.00 | 194,500.00 | 195,000.00 | 180,831.16 | 279 |
| 2022-07-15 | 195,000.00 | 200,000.00 | 194,000.00 | 194,000.00 | 179,903.82 | 1,326 |
| 2022-07-14 | 194,000.00 | 194,000.00 | 191,500.00 | 194,000.00 | 179,903.82 | 1,133 |
| 2022-07-13 | 194,000.00 | 194,500.00 | 192,500.00 | 194,000.00 | 179,903.82 | 1,292 |
| 2022-07-12 | 195,500.00 | 197,500.00 | 193,000.00 | 193,000.00 | 178,976.48 | 1,523 |
| 2022-07-11 | 197,500.00 | 197,500.00 | 195,000.00 | 197,000.00 | 182,685.84 | 945 |
| 2022-07-08 | 197,000.00 | 198,500.00 | 195,000.00 | 198,000.00 | 183,613.18 | 1,026 |
| 2022-07-07 | 197,500.00 | 198,500.00 | 196,000.00 | 198,500.00 | 184,076.85 | 323 |
| 2022-07-06 | 199,500.00 | 199,500.00 | 195,000.00 | 198,000.00 | 183,613.18 | 2,441 |
| 2022-07-05 | 199,500.00 | 200,500.00 | 199,000.00 | 200,000.00 | 185,467.86 | 684 |
| 2022-07-04 | 201,500.00 | 201,500.00 | 199,500.00 | 200,500.00 | 185,931.53 | 552 |
| 2022-07-01 | 200,500.00 | 201,500.00 | 199,500.00 | 201,500.00 | 186,858.87 | 2,096 |
| 2022-06-30 | 200,000.00 | 201,000.00 | 198,500.00 | 201,000.00 | 186,395.20 | 591 |
| 2022-06-29 | 200,500.00 | 200,500.00 | 199,000.00 | 200,000.00 | 185,467.86 | 579 |
| 2022-06-28 | 198,500.00 | 200,500.00 | 196,500.00 | 199,500.00 | 184,169.58 | 1,948 |
| 2022-06-27 | 196,500.00 | 202,000.00 | 196,000.00 | 198,500.00 | 183,246.43 | 1,190 |
| 2022-06-24 | 197,000.00 | 198,000.00 | 196,000.00 | 196,000.00 | 180,938.54 | 1,046 |
| 2022-06-23 | 199,000.00 | 203,000.00 | 197,000.00 | 197,500.00 | 182,323.27 | 2,422 |
| 2022-06-22 | 200,000.00 | 202,000.00 | 199,000.00 | 199,000.00 | 183,708.01 | 994 |
| 2022-06-21 | 200,500.00 | 201,000.00 | 200,000.00 | 201,000.00 | 185,554.32 | 1,212 |
| 2022-06-20 | 200,000.00 | 201,500.00 | 199,000.00 | 200,500.00 | 185,092.74 | 2,269 |
| 2022-06-17 | 199,000.00 | 201,000.00 | 198,500.00 | 199,500.00 | 184,169.58 | 1,545 |
| 2022-06-16 | 200,500.00 | 201,500.00 | 199,000.00 | 199,500.00 | 184,169.58 | 1,521 |
| 2022-06-15 | 200,000.00 | 201,000.00 | 199,000.00 | 200,000.00 | 184,631.16 | 1,022 |
| 2022-06-14 | 201,000.00 | 201,000.00 | 198,500.00 | 201,000.00 | 185,554.32 | 1,009 |
| 2022-06-13 | 199,000.00 | 200,000.00 | 196,000.00 | 199,500.00 | 184,169.58 | 1,775 |
| 2022-06-10 | 195,500.00 | 200,000.00 | 195,500.00 | 198,500.00 | 183,246.43 | 873 |
| 2022-06-09 | 200,500.00 | 200,500.00 | 199,000.00 | 199,000.00 | 183,708.01 | 279 |
| 2022-06-08 | 201,500.00 | 201,500.00 | 199,500.00 | 199,500.00 | 184,169.58 | 722 |
| 2022-06-07 | 199,000.00 | 200,500.00 | 199,000.00 | 200,500.00 | 185,092.74 | 417 |
| 2022-06-03 | 197,000.00 | 199,500.00 | 197,000.00 | 198,500.00 | 183,246.43 | 247 |
| 2022-06-02 | 199,000.00 | 199,500.00 | 195,500.00 | 196,000.00 | 180,938.54 | 1,289 |
| 2022-05-31 | 200,000.00 | 201,000.00 | 198,500.00 | 198,500.00 | 183,246.43 | 1,346 |
| 2022-05-30 | 199,500.00 | 200,500.00 | 199,000.00 | 200,000.00 | 184,631.16 | 280 |
| 2022-05-27 | 201,000.00 | 201,000.00 | 199,500.00 | 199,500.00 | 184,169.58 | 293 |
| 2022-05-26 | 200,000.00 | 201,000.00 | 199,000.00 | 200,500.00 | 185,092.74 | 251 |
| 2022-05-25 | 200,000.00 | 200,500.00 | 199,000.00 | 199,500.00 | 184,169.58 | 293 |
| 2022-05-24 | 199,500.00 | 200,000.00 | 199,000.00 | 200,000.00 | 184,631.16 | 105 |
| 2022-05-23 | 199,000.00 | 200,000.00 | 198,000.00 | 199,000.00 | 183,708.01 | 314 |
| 2022-05-20 | 197,500.00 | 200,500.00 | 197,500.00 | 199,000.00 | 183,708.01 | 220 |
| 2022-05-19 | 200,000.00 | 201,000.00 | 197,500.00 | 199,000.00 | 183,708.01 | 1,214 |
| 2022-05-18 | 200,000.00 | 200,500.00 | 198,500.00 | 200,000.00 | 184,631.16 | 939 |
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.