Miwon Specialty Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 109,900.00 | 112,800.00 | 107,800.00 | 112,200.00 | 112,200.00 | 2,235 |
| 2026-07-15 | 107,300.00 | 109,800.00 | 104,700.00 | 107,800.00 | 107,800.00 | 2,053 |
| 2026-07-14 | 104,900.00 | 105,400.00 | 102,300.00 | 104,700.00 | 104,700.00 | 2,248 |
| 2026-07-13 | 101,200.00 | 104,900.00 | 101,200.00 | 104,900.00 | 104,900.00 | 1,814 |
| 2026-07-10 | 110,800.00 | 112,600.00 | 101,100.00 | 101,200.00 | 101,200.00 | 3,948 |
| 2026-07-09 | 110,300.00 | 115,800.00 | 106,400.00 | 109,800.00 | 109,800.00 | 8,026 |
| 2026-07-08 | 110,000.00 | 110,000.00 | 104,400.00 | 107,100.00 | 107,100.00 | 2,601 |
| 2026-07-07 | 103,500.00 | 108,000.00 | 103,100.00 | 107,100.00 | 107,100.00 | 2,241 |
| 2026-07-06 | 109,300.00 | 109,300.00 | 102,600.00 | 103,600.00 | 103,600.00 | 1,224 |
| 2026-07-03 | 106,000.00 | 109,500.00 | 101,300.00 | 109,300.00 | 109,300.00 | 5,517 |
| 2026-07-02 | 106,200.00 | 107,200.00 | 101,600.00 | 105,200.00 | 105,200.00 | 1,399 |
| 2026-07-01 | 105,700.00 | 106,900.00 | 101,900.00 | 106,300.00 | 106,300.00 | 10,452 |
| 2026-06-30 | 101,800.00 | 105,600.00 | 98,200.00 | 105,600.00 | 105,600.00 | 7,828 |
| 2026-06-29 | 105,000.00 | 105,000.00 | 95,000.00 | 101,900.00 | 101,900.00 | 8,187 |
| 2026-06-26 | 105,900.00 | 105,900.00 | 95,600.00 | 97,600.00 | 96,400.00 | 6,227 |
| 2026-06-25 | 99,900.00 | 105,000.00 | 99,100.00 | 101,600.00 | 100,350.82 | 5,006 |
| 2026-06-24 | 104,500.00 | 104,500.00 | 94,800.00 | 99,900.00 | 98,671.72 | 6,876 |
| 2026-06-23 | 102,500.00 | 104,000.00 | 97,600.00 | 97,700.00 | 96,498.77 | 3,726 |
| 2026-06-22 | 105,400.00 | 108,900.00 | 102,600.00 | 102,600.00 | 101,338.52 | 4,659 |
| 2026-06-19 | 100,600.00 | 108,000.00 | 100,600.00 | 107,100.00 | 105,783.20 | 7,929 |
| 2026-06-18 | 100,400.00 | 104,000.00 | 100,200.00 | 101,700.00 | 100,449.59 | 4,172 |
| 2026-06-17 | 103,700.00 | 104,300.00 | 100,800.00 | 101,400.00 | 100,153.28 | 1,129 |
| 2026-06-16 | 104,900.00 | 105,400.00 | 101,700.00 | 101,700.00 | 100,449.59 | 1,387 |
| 2026-06-15 | 99,500.00 | 107,500.00 | 99,500.00 | 104,900.00 | 103,610.25 | 2,185 |
| 2026-06-12 | 106,900.00 | 111,100.00 | 99,600.00 | 99,700.00 | 98,474.18 | 2,643 |
| 2026-06-11 | 93,100.00 | 106,900.00 | 93,100.00 | 104,900.00 | 103,610.25 | 7,993 |
| 2026-06-10 | 94,800.00 | 98,300.00 | 92,600.00 | 98,300.00 | 97,091.39 | 1,448 |
| 2026-06-09 | 95,600.00 | 99,100.00 | 94,400.00 | 95,500.00 | 94,325.82 | 2,341 |
| 2026-06-08 | 89,600.00 | 97,900.00 | 89,600.00 | 96,300.00 | 95,115.98 | 2,247 |
| 2026-06-05 | 102,900.00 | 102,900.00 | 96,100.00 | 96,200.00 | 95,017.21 | 1,693 |
| 2026-06-04 | 102,000.00 | 103,600.00 | 98,500.00 | 98,500.00 | 97,288.93 | 2,678 |
| 2026-06-02 | 101,900.00 | 101,900.00 | 95,600.00 | 100,000.00 | 98,770.49 | 3,007 |
| 2026-06-01 | 99,500.00 | 101,800.00 | 98,100.00 | 98,500.00 | 97,288.93 | 1,414 |
| 2026-05-29 | 100,000.00 | 101,600.00 | 98,900.00 | 100,400.00 | 99,165.57 | 1,860 |
| 2026-05-28 | 100,000.00 | 100,400.00 | 97,300.00 | 99,000.00 | 97,782.79 | 2,041 |
| 2026-05-27 | 102,000.00 | 103,500.00 | 100,000.00 | 100,700.00 | 99,461.89 | 2,698 |
| 2026-05-26 | 106,200.00 | 106,200.00 | 102,000.00 | 102,000.00 | 100,745.90 | 2,759 |
| 2026-05-22 | 107,200.00 | 107,200.00 | 104,600.00 | 105,400.00 | 104,104.10 | 2,954 |
| 2026-05-21 | 110,100.00 | 110,100.00 | 106,200.00 | 106,200.00 | 104,894.26 | 2,322 |
| 2026-05-20 | 111,300.00 | 113,800.00 | 108,000.00 | 109,700.00 | 108,351.23 | 3,019 |
| 2026-05-19 | 113,700.00 | 113,700.00 | 109,100.00 | 111,200.00 | 109,832.79 | 2,075 |
| 2026-05-18 | 114,300.00 | 114,300.00 | 106,200.00 | 111,800.00 | 110,425.41 | 2,242 |
| 2026-05-15 | 111,400.00 | 113,100.00 | 108,100.00 | 109,600.00 | 108,252.46 | 4,395 |
| 2026-05-14 | 110,000.00 | 111,900.00 | 107,000.00 | 108,800.00 | 107,462.30 | 3,971 |
| 2026-05-13 | 114,100.00 | 114,100.00 | 109,200.00 | 109,300.00 | 107,956.15 | 1,282 |
| 2026-05-12 | 116,000.00 | 116,000.00 | 111,100.00 | 111,600.00 | 110,227.87 | 2,883 |
| 2026-05-11 | 118,500.00 | 119,100.00 | 114,500.00 | 115,100.00 | 113,684.84 | 3,389 |
| 2026-05-08 | 119,800.00 | 119,800.00 | 117,700.00 | 119,400.00 | 117,931.97 | 1,489 |
| 2026-05-07 | 119,100.00 | 120,100.00 | 118,000.00 | 118,800.00 | 117,339.34 | 2,225 |
| 2026-05-06 | 120,700.00 | 120,700.00 | 119,100.00 | 119,100.00 | 117,635.66 | 3,352 |
| 2026-05-04 | 123,200.00 | 123,200.00 | 120,200.00 | 120,300.00 | 118,820.90 | 1,732 |
| 2026-04-30 | 120,200.00 | 123,000.00 | 120,200.00 | 122,500.00 | 120,993.85 | 2,543 |
| 2026-04-29 | 122,000.00 | 122,900.00 | 120,100.00 | 121,400.00 | 119,907.38 | 3,555 |
| 2026-04-28 | 120,200.00 | 122,400.00 | 119,850.00 | 121,700.00 | 120,203.69 | 3,074 |
| 2026-04-27 | 121,100.00 | 122,100.00 | 120,200.00 | 120,600.00 | 119,117.21 | 2,639 |
| 2026-04-24 | 119,900.00 | 123,100.00 | 119,900.00 | 121,400.00 | 119,907.38 | 3,623 |
| 2026-04-23 | 123,800.00 | 123,800.00 | 119,800.00 | 120,700.00 | 119,215.98 | 1,336 |
| 2026-04-22 | 120,800.00 | 121,800.00 | 119,100.00 | 119,900.00 | 118,425.82 | 1,897 |
| 2026-04-21 | 123,000.00 | 124,000.00 | 121,800.00 | 121,800.00 | 120,302.46 | 784 |
| 2026-04-20 | 127,000.00 | 128,700.00 | 122,900.00 | 123,100.00 | 121,586.48 | 991 |
← NewerPage 2 of 2 · 120 trading days
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.