Miwon Specialty Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 137,600.00 | 137,900.00 | 132,900.00 | 137,900.00 | 134,110.52 | 4,063 |
| 2026-01-19 | 134,600.00 | 137,600.00 | 132,300.00 | 137,600.00 | 133,818.76 | 3,272 |
| 2026-01-16 | 136,300.00 | 136,600.00 | 132,800.00 | 134,700.00 | 130,998.45 | 3,349 |
| 2026-01-15 | 138,500.00 | 138,500.00 | 134,900.00 | 136,300.00 | 132,554.49 | 2,424 |
| 2026-01-14 | 138,900.00 | 139,000.00 | 136,200.00 | 138,700.00 | 134,888.53 | 1,984 |
| 2026-01-13 | 137,500.00 | 140,100.00 | 136,700.00 | 138,900.00 | 135,083.04 | 1,886 |
| 2026-01-12 | 137,500.00 | 138,400.00 | 133,200.00 | 136,300.00 | 132,554.49 | 3,765 |
| 2026-01-09 | 136,000.00 | 138,500.00 | 135,100.00 | 137,500.00 | 133,721.51 | 1,499 |
| 2026-01-08 | 136,200.00 | 138,300.00 | 135,900.00 | 135,900.00 | 132,165.48 | 1,446 |
| 2026-01-07 | 134,100.00 | 139,500.00 | 134,100.00 | 138,200.00 | 134,402.27 | 1,214 |
| 2026-01-06 | 138,700.00 | 138,700.00 | 135,700.00 | 135,700.00 | 131,970.97 | 1,015 |
| 2026-01-05 | 137,800.00 | 139,100.00 | 136,200.00 | 136,200.00 | 132,457.23 | 1,038 |
| 2026-01-02 | 139,100.00 | 139,100.00 | 137,600.00 | 137,800.00 | 134,013.27 | 817 |
| 2025-12-30 | 140,300.00 | 141,800.00 | 138,300.00 | 140,300.00 | 136,444.57 | 1,445 |
| 2025-12-29 | 143,700.00 | 143,700.00 | 139,900.00 | 140,300.00 | 136,444.57 | 1,228 |
| 2025-12-26 | 146,200.00 | 147,400.00 | 145,600.00 | 146,800.00 | 142,765.95 | 1,919 |
| 2025-12-24 | 145,600.00 | 147,900.00 | 145,600.00 | 146,200.00 | 142,182.44 | 1,399 |
| 2025-12-23 | 145,800.00 | 147,300.00 | 143,600.00 | 145,600.00 | 141,598.92 | 1,479 |
| 2025-12-22 | 149,200.00 | 149,200.00 | 145,700.00 | 145,700.00 | 141,696.18 | 2,182 |
| 2025-12-19 | 142,300.00 | 147,500.00 | 142,200.00 | 146,900.00 | 142,863.20 | 2,740 |
| 2025-12-18 | 142,400.00 | 144,000.00 | 139,300.00 | 141,000.00 | 137,125.33 | 2,529 |
| 2025-12-17 | 141,800.00 | 142,500.00 | 141,500.00 | 142,400.00 | 138,486.86 | 1,053 |
| 2025-12-16 | 141,000.00 | 141,900.00 | 138,500.00 | 140,800.00 | 136,930.83 | 1,561 |
| 2025-12-15 | 140,100.00 | 141,800.00 | 140,100.00 | 140,100.00 | 136,250.06 | 1,199 |
| 2025-12-12 | 141,200.00 | 141,800.00 | 138,600.00 | 140,100.00 | 136,250.06 | 1,025 |
| 2025-12-11 | 144,800.00 | 144,800.00 | 137,300.00 | 137,300.00 | 133,527.01 | 4,049 |
| 2025-12-10 | 141,900.00 | 143,300.00 | 137,900.00 | 140,000.00 | 136,152.81 | 1,632 |
| 2025-12-09 | 138,800.00 | 140,000.00 | 136,200.00 | 138,700.00 | 134,888.53 | 1,160 |
| 2025-12-08 | 141,900.00 | 141,900.00 | 115,500.00 | 138,200.00 | 134,402.27 | 972 |
| 2025-12-05 | 137,500.00 | 139,900.00 | 136,600.00 | 138,700.00 | 134,888.53 | 1,361 |
| 2025-12-04 | 136,400.00 | 138,900.00 | 135,400.00 | 138,800.00 | 134,985.79 | 830 |
| 2025-12-03 | 134,200.00 | 138,300.00 | 134,200.00 | 138,300.00 | 134,499.53 | 1,066 |
| 2025-12-02 | 134,400.00 | 137,300.00 | 134,400.00 | 135,200.00 | 131,484.71 | 544 |
| 2025-12-01 | 134,500.00 | 135,800.00 | 133,500.00 | 135,700.00 | 131,970.97 | 635 |
| 2025-11-28 | 135,100.00 | 137,300.00 | 132,800.00 | 132,800.00 | 129,150.67 | 1,772 |
| 2025-11-27 | 137,400.00 | 139,500.00 | 135,600.00 | 136,200.00 | 132,457.23 | 1,024 |
| 2025-11-26 | 139,200.00 | 139,800.00 | 135,700.00 | 138,600.00 | 134,791.28 | 3,341 |
| 2025-11-25 | 136,800.00 | 139,400.00 | 134,300.00 | 134,300.00 | 130,609.45 | 2,338 |
| 2025-11-24 | 138,500.00 | 141,400.00 | 135,800.00 | 135,900.00 | 132,165.48 | 2,551 |
| 2025-11-21 | 137,800.00 | 138,900.00 | 135,300.00 | 137,200.00 | 133,429.75 | 1,652 |
| 2025-11-20 | 134,400.00 | 138,700.00 | 134,400.00 | 136,500.00 | 132,748.99 | 1,144 |
| 2025-11-19 | 136,600.00 | 139,900.00 | 134,700.00 | 134,700.00 | 130,998.45 | 960 |
| 2025-11-18 | 136,000.00 | 139,000.00 | 135,300.00 | 135,300.00 | 131,581.97 | 739 |
| 2025-11-17 | 136,600.00 | 138,000.00 | 135,800.00 | 136,900.00 | 133,138.00 | 428 |
| 2025-11-14 | 138,100.00 | 139,600.00 | 135,400.00 | 137,900.00 | 134,110.52 | 639 |
| 2025-11-13 | 136,300.00 | 139,600.00 | 136,000.00 | 136,800.00 | 133,040.75 | 1,235 |
| 2025-11-12 | 138,000.00 | 139,800.00 | 136,700.00 | 138,500.00 | 134,694.03 | 457 |
| 2025-11-11 | 135,300.00 | 140,000.00 | 135,300.00 | 137,900.00 | 134,110.52 | 1,190 |
| 2025-11-10 | 139,000.00 | 139,900.00 | 136,600.00 | 136,600.00 | 132,846.24 | 558 |
| 2025-11-07 | 141,200.00 | 141,200.00 | 137,100.00 | 139,000.00 | 135,180.29 | 821 |
| 2025-11-06 | 138,900.00 | 139,900.00 | 136,200.00 | 139,900.00 | 136,055.56 | 850 |
| 2025-11-05 | 138,100.00 | 139,800.00 | 136,600.00 | 137,500.00 | 133,721.51 | 1,520 |
| 2025-11-04 | 137,900.00 | 138,900.00 | 136,500.00 | 136,700.00 | 132,943.49 | 700 |
| 2025-11-03 | 138,800.00 | 140,400.00 | 138,200.00 | 139,200.00 | 135,374.79 | 1,378 |
| 2025-10-31 | 137,900.00 | 141,400.00 | 136,100.00 | 140,500.00 | 136,639.07 | 1,420 |
| 2025-10-30 | 138,900.00 | 139,200.00 | 137,000.00 | 137,300.00 | 133,527.01 | 931 |
| 2025-10-29 | 139,800.00 | 141,000.00 | 137,600.00 | 140,900.00 | 137,028.08 | 1,075 |
| 2025-10-28 | 139,300.00 | 140,400.00 | 138,800.00 | 140,000.00 | 136,152.81 | 741 |
| 2025-10-27 | 139,200.00 | 141,800.00 | 139,100.00 | 140,700.00 | 136,833.57 | 1,125 |
| 2025-10-24 | 137,800.00 | 141,000.00 | 137,800.00 | 140,600.00 | 136,736.32 | 977 |
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.