Miwon Specialty Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 138,600.00 | 141,700.00 | 138,200.00 | 139,000.00 | 135,180.29 | 1,148 |
| 2025-10-22 | 137,100.00 | 140,700.00 | 137,100.00 | 140,000.00 | 136,152.81 | 626 |
| 2025-10-21 | 137,100.00 | 140,800.00 | 137,100.00 | 138,900.00 | 135,083.04 | 794 |
| 2025-10-20 | 135,800.00 | 138,400.00 | 135,500.00 | 138,400.00 | 134,596.78 | 884 |
| 2025-10-17 | 137,100.00 | 138,900.00 | 135,800.00 | 137,100.00 | 133,332.50 | 637 |
| 2025-10-16 | 134,100.00 | 138,800.00 | 133,700.00 | 138,800.00 | 134,985.79 | 803 |
| 2025-10-15 | 134,700.00 | 137,800.00 | 134,700.00 | 135,800.00 | 132,068.23 | 1,240 |
| 2025-10-14 | 135,500.00 | 138,500.00 | 135,000.00 | 136,500.00 | 132,748.99 | 839 |
| 2025-10-13 | 139,300.00 | 141,200.00 | 135,000.00 | 138,700.00 | 134,888.53 | 761 |
| 2025-10-10 | 136,900.00 | 141,400.00 | 135,900.00 | 138,000.00 | 134,207.77 | 936 |
| 2025-10-02 | 141,400.00 | 141,700.00 | 138,200.00 | 138,200.00 | 134,402.27 | 998 |
| 2025-10-01 | 138,700.00 | 141,500.00 | 137,100.00 | 139,600.00 | 135,763.80 | 1,006 |
| 2025-09-30 | 137,100.00 | 140,700.00 | 136,100.00 | 137,300.00 | 133,527.01 | 867 |
| 2025-09-29 | 142,100.00 | 143,000.00 | 138,200.00 | 138,400.00 | 134,596.78 | 582 |
| 2025-09-26 | 138,800.00 | 140,900.00 | 137,600.00 | 140,700.00 | 136,833.57 | 659 |
| 2025-09-25 | 138,700.00 | 140,900.00 | 138,700.00 | 140,500.00 | 136,639.07 | 251 |
| 2025-09-24 | 141,000.00 | 141,100.00 | 138,600.00 | 140,000.00 | 136,152.81 | 847 |
| 2025-09-23 | 139,700.00 | 142,200.00 | 139,700.00 | 139,700.00 | 135,861.05 | 311 |
| 2025-09-22 | 139,500.00 | 149,200.00 | 139,500.00 | 141,000.00 | 137,125.33 | 813 |
| 2025-09-19 | 138,700.00 | 141,500.00 | 138,700.00 | 139,900.00 | 136,055.56 | 529 |
| 2025-09-18 | 138,100.00 | 141,500.00 | 138,100.00 | 140,500.00 | 136,639.07 | 536 |
| 2025-09-17 | 138,000.00 | 141,900.00 | 138,000.00 | 139,300.00 | 135,472.05 | 442 |
| 2025-09-16 | 139,500.00 | 141,200.00 | 139,200.00 | 139,400.00 | 135,569.30 | 566 |
| 2025-09-15 | 140,100.00 | 141,900.00 | 140,100.00 | 140,500.00 | 136,639.07 | 363 |
| 2025-09-12 | 141,500.00 | 142,900.00 | 141,500.00 | 141,800.00 | 137,903.35 | 625 |
| 2025-09-11 | 138,000.00 | 142,900.00 | 138,000.00 | 142,900.00 | 138,973.12 | 1,660 |
| 2025-09-10 | 136,500.00 | 142,400.00 | 136,500.00 | 138,000.00 | 134,207.77 | 1,648 |
| 2025-09-09 | 139,100.00 | 140,900.00 | 137,400.00 | 137,600.00 | 133,818.76 | 631 |
| 2025-09-08 | 139,500.00 | 141,400.00 | 138,300.00 | 139,400.00 | 135,569.30 | 447 |
| 2025-09-05 | 138,600.00 | 140,700.00 | 137,600.00 | 140,200.00 | 136,347.31 | 343 |
| 2025-09-04 | 136,500.00 | 140,600.00 | 136,500.00 | 140,600.00 | 136,736.32 | 323 |
| 2025-09-03 | 137,400.00 | 139,400.00 | 137,200.00 | 137,800.00 | 134,013.27 | 337 |
| 2025-09-02 | 141,100.00 | 143,700.00 | 138,600.00 | 138,600.00 | 134,791.28 | 344 |
| 2025-09-01 | 143,400.00 | 143,500.00 | 141,100.00 | 141,100.00 | 137,222.58 | 455 |
| 2025-08-29 | 141,600.00 | 143,400.00 | 140,600.00 | 143,400.00 | 139,459.38 | 920 |
| 2025-08-28 | 139,600.00 | 142,200.00 | 138,100.00 | 141,600.00 | 137,708.84 | 1,844 |
| 2025-08-27 | 140,800.00 | 141,200.00 | 137,800.00 | 139,600.00 | 135,763.80 | 1,457 |
| 2025-08-26 | 142,900.00 | 144,500.00 | 135,000.00 | 140,800.00 | 136,930.83 | 1,632 |
| 2025-08-25 | 141,000.00 | 143,000.00 | 139,600.00 | 142,900.00 | 138,973.12 | 734 |
| 2025-08-22 | 140,400.00 | 141,100.00 | 138,700.00 | 141,000.00 | 137,125.33 | 824 |
| 2025-08-21 | 141,100.00 | 141,100.00 | 139,100.00 | 140,400.00 | 136,541.82 | 1,297 |
| 2025-08-20 | 144,100.00 | 144,100.00 | 139,600.00 | 141,100.00 | 137,222.58 | 2,186 |
| 2025-08-19 | 144,400.00 | 145,200.00 | 140,900.00 | 144,100.00 | 140,140.14 | 1,480 |
| 2025-08-18 | 145,700.00 | 145,700.00 | 143,100.00 | 144,400.00 | 140,431.90 | 856 |
| 2025-08-14 | 145,400.00 | 146,400.00 | 143,500.00 | 145,800.00 | 141,793.43 | 1,297 |
| 2025-08-13 | 144,900.00 | 147,400.00 | 144,000.00 | 145,000.00 | 141,015.41 | 1,013 |
| 2025-08-12 | 143,100.00 | 145,100.00 | 143,100.00 | 144,900.00 | 140,918.16 | 569 |
| 2025-08-11 | 142,700.00 | 143,600.00 | 142,400.00 | 143,100.00 | 139,167.62 | 782 |
| 2025-08-08 | 143,300.00 | 145,900.00 | 142,200.00 | 142,500.00 | 138,584.11 | 597 |
| 2025-08-07 | 142,800.00 | 144,800.00 | 141,600.00 | 143,300.00 | 139,362.13 | 861 |
| 2025-08-06 | 142,100.00 | 145,800.00 | 142,100.00 | 142,800.00 | 138,875.87 | 428 |
| 2025-08-05 | 141,400.00 | 144,900.00 | 141,400.00 | 142,000.00 | 138,097.85 | 716 |
| 2025-08-04 | 143,000.00 | 145,700.00 | 141,200.00 | 141,200.00 | 137,319.83 | 943 |
| 2025-08-01 | 147,200.00 | 147,800.00 | 142,800.00 | 142,800.00 | 138,875.87 | 1,131 |
| 2025-07-31 | 146,300.00 | 147,500.00 | 145,800.00 | 147,200.00 | 143,154.96 | 969 |
| 2025-07-30 | 146,300.00 | 149,800.00 | 146,300.00 | 146,300.00 | 142,279.69 | 549 |
| 2025-07-29 | 146,800.00 | 151,000.00 | 145,600.00 | 146,300.00 | 142,279.69 | 1,017 |
| 2025-07-28 | 147,000.00 | 149,900.00 | 146,800.00 | 146,800.00 | 142,765.95 | 511 |
| 2025-07-25 | 148,900.00 | 151,000.00 | 146,800.00 | 146,800.00 | 142,765.95 | 664 |
| 2025-07-24 | 147,500.00 | 151,000.00 | 146,500.00 | 148,900.00 | 144,808.24 | 1,102 |
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.