Miwon Specialty Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	197,500.00	200,000.00	197,500.00	197,500.00	182,323.27	720
2022-02-16	197,500.00	200,500.00	197,500.00	198,000.00	182,784.85	1,562
2022-02-15	201,000.00	201,000.00	197,000.00	198,000.00	182,784.85	827
2022-02-14	199,500.00	201,500.00	196,000.00	201,000.00	185,554.32	2,003
2022-02-11	200,000.00	201,500.00	199,000.00	199,500.00	184,169.58	717
2022-02-10	199,000.00	202,000.00	199,000.00	200,000.00	184,631.16	462
2022-02-09	200,000.00	201,500.00	199,500.00	200,000.00	184,631.16	730
2022-02-08	200,000.00	201,500.00	198,500.00	199,000.00	183,708.01	2,353
2022-02-07	202,000.00	202,000.00	198,500.00	200,500.00	185,092.74	1,333
2022-02-04	199,000.00	203,500.00	198,500.00	202,000.00	186,477.47	2,081
2022-02-03	204,000.00	205,500.00	198,000.00	199,000.00	183,708.01	3,793
2022-01-28	203,000.00	204,000.00	198,000.00	204,000.00	188,323.79	2,516
2022-01-27	208,500.00	208,500.00	198,500.00	199,000.00	183,708.01	2,447
2022-01-26	198,000.00	205,000.00	197,500.00	201,000.00	185,554.32	1,632
2022-01-25	199,500.00	200,000.00	197,000.00	197,500.00	182,323.27	1,700
2022-01-24	205,500.00	205,500.00	197,500.00	200,000.00	184,631.16	3,285
2022-01-21	209,000.00	209,000.00	203,500.00	205,500.00	189,708.52	3,946
2022-01-20	209,000.00	210,500.00	208,500.00	209,000.00	192,939.56	925
2022-01-19	212,500.00	213,000.00	209,000.00	209,000.00	192,939.56	2,570
2022-01-18	215,000.00	215,000.00	213,000.00	213,000.00	196,632.19	713
2022-01-17	214,000.00	215,500.00	213,000.00	215,000.00	198,478.50	1,537
2022-01-14	216,000.00	216,000.00	213,000.00	214,500.00	198,016.92	1,611
2022-01-13	218,000.00	218,000.00	214,000.00	215,500.00	198,940.08	414
2022-01-12	217,500.00	218,500.00	215,000.00	216,000.00	199,401.65	1,168
2022-01-11	212,000.00	217,500.00	212,000.00	217,500.00	200,786.39	4,570
2022-01-10	215,000.00	215,000.00	211,500.00	212,500.00	196,170.61	2,888
2022-01-07	213,500.00	216,500.00	213,500.00	214,000.00	197,555.34	1,228
2022-01-06	213,500.00	215,500.00	213,500.00	214,500.00	198,016.92	1,075
2022-01-05	215,500.00	215,500.00	211,500.00	215,000.00	198,478.50	1,910
2022-01-04	217,000.00	218,000.00	212,500.00	215,500.00	198,940.08	3,445
2022-01-03	218,500.00	219,500.00	214,500.00	218,000.00	201,247.97	1,374
2021-12-30	224,000.00	225,000.00	218,500.00	218,500.00	201,709.54	4,933
2021-12-29	217,500.00	224,000.00	217,500.00	224,000.00	206,786.90	5,199
2021-12-28	213,500.00	217,000.00	212,500.00	216,500.00	198,570.81	5,219
2021-12-27	215,000.00	216,000.00	213,000.00	213,000.00	195,360.66	24,013
2021-12-24	210,000.00	215,000.00	210,000.00	215,000.00	197,195.04	7,394
2021-12-23	207,000.00	210,000.00	207,000.00	210,000.00	192,609.10	9,187
2021-12-22	209,500.00	210,000.00	205,500.00	209,000.00	191,691.92	4,282
2021-12-21	210,500.00	213,000.00	208,000.00	209,500.00	192,150.51	7,310
2021-12-20	204,500.00	210,500.00	204,500.00	210,000.00	192,609.10	6,506
2021-12-17	200,000.00	208,500.00	199,500.00	204,500.00	187,564.58	14,091
2021-12-16	203,000.00	203,000.00	199,500.00	200,000.00	183,437.24	1,893
2021-12-15	199,000.00	202,500.00	199,000.00	202,000.00	185,271.61	19,161
2021-12-14	203,000.00	203,000.00	198,000.00	199,500.00	182,978.65	5,498
2021-12-13	203,500.00	204,500.00	201,500.00	203,000.00	186,188.80	4,069
2021-12-10	205,000.00	205,000.00	203,500.00	205,000.00	188,023.17	3,190
2021-12-09	203,500.00	205,500.00	203,500.00	205,000.00	188,023.17	4,260
2021-12-08	205,500.00	205,500.00	204,000.00	204,000.00	187,105.99	2,085
2021-12-07	206,500.00	206,500.00	203,000.00	204,000.00	187,105.99	3,061
2021-12-06	206,000.00	206,000.00	204,500.00	205,500.00	188,481.77	1,742
2021-12-03	205,500.00	206,500.00	204,500.00	206,500.00	189,398.95	1,513
2021-12-02	207,000.00	208,500.00	205,500.00	205,500.00	188,481.77	1,000
2021-12-01	206,500.00	207,500.00	205,500.00	207,000.00	189,857.55	1,210
2021-11-30	208,000.00	210,500.00	206,000.00	206,500.00	189,398.95	1,940
2021-11-29	207,000.00	209,500.00	206,000.00	208,000.00	190,774.73	1,217
2021-11-26	212,000.00	212,000.00	208,000.00	208,500.00	191,233.32	1,753
2021-11-25	211,500.00	212,000.00	209,000.00	210,500.00	193,067.70	2,141
2021-11-24	212,000.00	213,000.00	211,500.00	211,500.00	193,984.88	909
2021-11-23	215,000.00	215,000.00	212,000.00	212,000.00	194,443.48	1,271
2021-11-22	211,500.00	214,000.00	211,500.00	213,000.00	195,360.66	1,195

← NewerPage 20 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.