Miwon Specialty Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 149,900.00 | 153,400.00 | 147,500.00 | 147,500.00 | 143,446.71 | 1,244 |
| 2025-07-22 | 153,600.00 | 153,600.00 | 148,400.00 | 149,900.00 | 145,780.76 | 1,480 |
| 2025-07-21 | 153,800.00 | 156,500.00 | 151,200.00 | 153,700.00 | 149,476.34 | 1,495 |
| 2025-07-18 | 149,000.00 | 153,800.00 | 149,000.00 | 153,800.00 | 149,573.59 | 1,859 |
| 2025-07-17 | 150,900.00 | 151,700.00 | 147,200.00 | 151,500.00 | 147,336.79 | 1,627 |
| 2025-07-16 | 149,200.00 | 151,400.00 | 147,800.00 | 150,900.00 | 146,753.28 | 1,074 |
| 2025-07-15 | 152,900.00 | 152,900.00 | 147,900.00 | 150,700.00 | 146,558.78 | 1,090 |
| 2025-07-14 | 153,700.00 | 157,900.00 | 153,700.00 | 154,400.00 | 150,157.10 | 600 |
| 2025-07-11 | 152,700.00 | 157,000.00 | 149,300.00 | 155,000.00 | 150,740.61 | 1,743 |
| 2025-07-10 | 144,600.00 | 152,500.00 | 144,600.00 | 151,300.00 | 147,142.29 | 1,382 |
| 2025-07-09 | 145,200.00 | 149,200.00 | 144,200.00 | 145,500.00 | 141,501.67 | 774 |
| 2025-07-08 | 151,100.00 | 151,100.00 | 145,200.00 | 145,200.00 | 141,209.92 | 1,009 |
| 2025-07-07 | 149,200.00 | 152,600.00 | 144,500.00 | 145,800.00 | 141,793.43 | 1,281 |
| 2025-07-04 | 151,000.00 | 152,800.00 | 148,400.00 | 149,300.00 | 145,197.25 | 1,067 |
| 2025-07-03 | 151,400.00 | 154,000.00 | 150,300.00 | 151,000.00 | 146,850.53 | 689 |
| 2025-07-02 | 151,400.00 | 155,900.00 | 148,800.00 | 151,400.00 | 147,239.54 | 912 |
| 2025-07-01 | 160,000.00 | 160,000.00 | 149,500.00 | 151,900.00 | 147,725.80 | 1,753 |
| 2025-06-30 | 145,700.00 | 148,700.00 | 144,200.00 | 147,200.00 | 143,154.96 | 899 |
| 2025-06-27 | 145,900.00 | 149,200.00 | 144,200.00 | 144,200.00 | 140,237.40 | 663 |
| 2025-06-26 | 142,000.00 | 147,100.00 | 141,800.00 | 147,100.00 | 142,085.18 | 1,919 |
| 2025-06-25 | 140,900.00 | 145,200.00 | 140,200.00 | 143,300.00 | 138,414.73 | 1,814 |
| 2025-06-24 | 144,800.00 | 145,100.00 | 140,900.00 | 140,900.00 | 136,096.55 | 759 |
| 2025-06-23 | 144,000.00 | 146,500.00 | 140,500.00 | 140,700.00 | 135,903.37 | 1,576 |
| 2025-06-20 | 148,200.00 | 148,200.00 | 145,400.00 | 145,400.00 | 140,443.14 | 653 |
| 2025-06-19 | 149,000.00 | 150,200.00 | 147,000.00 | 147,000.00 | 141,988.59 | 1,401 |
| 2025-06-18 | 150,300.00 | 152,500.00 | 149,300.00 | 150,500.00 | 145,369.27 | 1,311 |
| 2025-06-17 | 154,100.00 | 156,900.00 | 151,900.00 | 151,900.00 | 146,721.55 | 1,779 |
| 2025-06-16 | 155,000.00 | 159,000.00 | 152,800.00 | 158,900.00 | 153,482.91 | 1,308 |
| 2025-06-13 | 166,900.00 | 170,000.00 | 152,300.00 | 152,800.00 | 147,590.86 | 7,455 |
| 2025-06-12 | 158,900.00 | 169,500.00 | 157,200.00 | 166,900.00 | 161,210.18 | 20,055 |
| 2025-06-11 | 165,200.00 | 165,200.00 | 156,700.00 | 157,100.00 | 151,744.27 | 3,844 |
| 2025-06-10 | 163,400.00 | 163,400.00 | 160,900.00 | 163,300.00 | 157,732.91 | 1,067 |
| 2025-06-09 | 161,000.00 | 164,500.00 | 161,000.00 | 161,900.00 | 156,380.63 | 839 |
| 2025-06-05 | 161,200.00 | 164,700.00 | 161,000.00 | 161,000.00 | 155,511.32 | 1,065 |
| 2025-06-04 | 164,700.00 | 166,700.00 | 162,000.00 | 164,000.00 | 158,409.04 | 2,076 |
| 2025-06-02 | 160,900.00 | 165,000.00 | 160,700.00 | 163,500.00 | 157,926.09 | 1,428 |
| 2025-05-30 | 163,900.00 | 164,700.00 | 161,400.00 | 161,900.00 | 156,380.63 | 1,291 |
| 2025-05-29 | 163,700.00 | 164,300.00 | 160,900.00 | 163,400.00 | 157,829.50 | 1,146 |
| 2025-05-28 | 166,000.00 | 166,000.00 | 161,700.00 | 163,800.00 | 158,215.86 | 680 |
| 2025-05-27 | 166,900.00 | 166,900.00 | 161,800.00 | 163,000.00 | 157,443.13 | 415 |
| 2025-05-26 | 167,900.00 | 167,900.00 | 161,000.00 | 164,700.00 | 159,085.18 | 1,602 |
| 2025-05-23 | 163,300.00 | 164,500.00 | 160,600.00 | 164,000.00 | 158,409.04 | 1,461 |
| 2025-05-22 | 165,800.00 | 167,100.00 | 160,300.00 | 163,300.00 | 157,732.91 | 1,457 |
| 2025-05-21 | 160,300.00 | 167,200.00 | 160,300.00 | 165,800.00 | 160,147.68 | 2,510 |
| 2025-05-20 | 156,900.00 | 163,600.00 | 156,600.00 | 162,600.00 | 157,056.77 | 3,475 |
| 2025-05-19 | 155,700.00 | 159,900.00 | 154,000.00 | 156,700.00 | 151,357.91 | 1,342 |
| 2025-05-16 | 157,900.00 | 158,200.00 | 155,500.00 | 155,600.00 | 150,295.41 | 1,202 |
| 2025-05-15 | 156,200.00 | 157,900.00 | 155,700.00 | 157,900.00 | 152,517.00 | 934 |
| 2025-05-14 | 157,100.00 | 160,800.00 | 157,100.00 | 157,900.00 | 152,517.00 | 1,131 |
| 2025-05-13 | 155,000.00 | 159,900.00 | 153,300.00 | 157,100.00 | 151,744.27 | 679 |
| 2025-05-12 | 155,500.00 | 157,900.00 | 153,800.00 | 154,500.00 | 149,232.91 | 939 |
| 2025-05-09 | 157,900.00 | 159,500.00 | 155,400.00 | 155,500.00 | 150,198.82 | 514 |
| 2025-05-08 | 164,900.00 | 164,900.00 | 155,600.00 | 157,900.00 | 152,517.00 | 1,886 |
| 2025-05-07 | 152,600.00 | 164,600.00 | 151,700.00 | 164,600.00 | 158,988.59 | 3,836 |
| 2025-05-02 | 158,800.00 | 159,000.00 | 154,000.00 | 155,000.00 | 149,715.86 | 575 |
| 2025-04-30 | 153,100.00 | 160,000.00 | 153,100.00 | 158,800.00 | 153,386.32 | 1,509 |
| 2025-04-29 | 152,400.00 | 154,900.00 | 152,400.00 | 154,900.00 | 149,619.27 | 2,034 |
| 2025-04-28 | 152,500.00 | 153,600.00 | 151,100.00 | 152,400.00 | 147,204.50 | 958 |
| 2025-04-25 | 153,200.00 | 153,200.00 | 151,500.00 | 152,500.00 | 147,301.09 | 1,340 |
| 2025-04-24 | 153,000.00 | 153,400.00 | 150,500.00 | 153,400.00 | 148,170.41 | 1,572 |
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.