Miwon Specialty Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	204,000.00	206,000.00	200,000.00	200,000.00	184,631.16	909
2022-05-16	203,000.00	206,500.00	202,000.00	204,000.00	188,323.79	1,489
2022-05-13	198,500.00	206,500.00	197,500.00	205,500.00	189,708.52	2,111
2022-05-12	203,000.00	203,000.00	196,500.00	197,500.00	182,323.27	1,176
2022-05-11	202,000.00	204,500.00	200,000.00	203,000.00	187,400.63	303
2022-05-10	200,500.00	209,000.00	196,500.00	205,000.00	189,246.94	2,631
2022-05-09	206,500.00	206,500.00	200,500.00	200,500.00	185,092.74	1,352
2022-05-06	207,500.00	209,000.00	206,500.00	207,000.00	191,093.25	377
2022-05-04	207,000.00	209,500.00	206,000.00	209,500.00	193,401.14	1,369
2022-05-03	208,500.00	211,000.00	206,000.00	207,000.00	191,093.25	1,591
2022-05-02	209,000.00	211,500.00	206,000.00	209,500.00	193,401.14	982
2022-04-29	207,000.00	211,500.00	205,500.00	209,000.00	192,939.56	358
2022-04-28	212,500.00	212,500.00	207,500.00	209,000.00	192,939.56	540
2022-04-27	213,000.00	213,000.00	209,000.00	210,000.00	193,862.72	480
2022-04-26	212,000.00	213,000.00	210,500.00	213,000.00	196,632.19	543
2022-04-25	212,500.00	213,000.00	208,500.00	211,500.00	195,247.45	1,884
2022-04-22	212,500.00	212,500.00	209,500.00	212,000.00	195,709.03	607
2022-04-21	212,000.00	213,000.00	209,500.00	212,500.00	196,170.61	2,164
2022-04-20	210,000.00	213,500.00	205,500.00	213,000.00	196,632.19	985
2022-04-19	208,000.00	210,000.00	205,500.00	210,000.00	193,862.72	590
2022-04-18	212,000.00	212,000.00	207,000.00	208,000.00	192,016.41	722
2022-04-15	207,500.00	214,500.00	207,500.00	212,500.00	196,170.61	1,783
2022-04-14	214,000.00	214,500.00	207,500.00	209,000.00	192,939.56	1,116
2022-04-13	214,000.00	214,500.00	210,000.00	214,000.00	197,555.34	608
2022-04-12	215,500.00	217,000.00	210,500.00	213,500.00	197,093.77	1,174
2022-04-11	217,000.00	217,000.00	214,000.00	216,500.00	199,863.23	620
2022-04-08	217,500.00	218,000.00	214,000.00	218,000.00	201,247.97	1,289
2022-04-07	205,500.00	218,000.00	202,000.00	217,500.00	200,786.39	4,022
2022-04-06	206,500.00	206,500.00	204,500.00	205,500.00	189,708.52	498
2022-04-05	199,000.00	206,500.00	199,000.00	206,500.00	190,631.67	1,358
2022-04-04	198,000.00	200,500.00	197,500.00	199,000.00	183,708.01	1,291
2022-04-01	198,500.00	198,500.00	197,500.00	198,000.00	182,784.85	360
2022-03-31	196,000.00	199,000.00	196,000.00	198,500.00	183,246.43	646
2022-03-30	197,500.00	198,500.00	195,500.00	196,000.00	180,938.54	994
2022-03-29	193,500.00	200,000.00	193,500.00	196,000.00	180,938.54	1,468
2022-03-28	197,000.00	197,000.00	193,500.00	194,000.00	179,092.23	779
2022-03-25	194,500.00	195,500.00	194,000.00	195,500.00	180,476.96	359
2022-03-24	194,500.00	196,000.00	192,000.00	194,500.00	179,553.80	957
2022-03-23	196,000.00	196,500.00	194,500.00	195,000.00	180,015.38	994
2022-03-22	193,500.00	196,000.00	193,500.00	195,500.00	180,476.96	740
2022-03-21	197,500.00	197,500.00	192,500.00	193,500.00	178,630.65	747
2022-03-18	190,500.00	196,000.00	190,000.00	192,500.00	177,707.49	1,245
2022-03-17	190,500.00	192,000.00	187,000.00	190,500.00	175,861.18	1,842
2022-03-16	190,000.00	192,500.00	190,000.00	190,000.00	175,399.60	1,265
2022-03-15	193,500.00	194,000.00	187,500.00	190,000.00	175,399.60	2,204
2022-03-14	196,000.00	196,000.00	193,500.00	193,500.00	178,630.65	253
2022-03-11	194,000.00	195,000.00	193,500.00	194,000.00	179,092.23	334
2022-03-10	192,500.00	195,000.00	192,500.00	193,500.00	178,630.65	771
2022-03-08	194,500.00	195,500.00	192,500.00	194,000.00	179,092.23	901
2022-03-07	202,000.00	202,000.00	194,000.00	194,000.00	179,092.23	778
2022-03-04	193,000.00	196,000.00	191,500.00	195,500.00	180,476.96	1,681
2022-03-03	192,500.00	198,500.00	192,500.00	193,000.00	178,169.07	1,674
2022-03-02	194,000.00	194,500.00	192,000.00	192,500.00	177,707.49	1,202
2022-02-28	195,500.00	196,000.00	194,000.00	194,000.00	179,092.23	909
2022-02-25	195,000.00	196,000.00	195,000.00	195,500.00	180,476.96	970
2022-02-24	198,000.00	198,000.00	194,000.00	195,000.00	180,015.38	2,662
2022-02-23	197,500.00	199,500.00	197,500.00	198,000.00	182,784.85	365
2022-02-22	197,500.00	198,500.00	196,500.00	197,000.00	181,861.69	704
2022-02-21	197,000.00	199,500.00	197,000.00	197,500.00	182,323.27	963
2022-02-18	197,500.00	199,000.00	197,000.00	198,500.00	183,246.43	1,175

← NewerPage 19 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.