Miwon Specialty Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	152,000.00	154,900.00	151,900.00	153,100.00	147,880.64	2,659
2025-04-22	149,100.00	153,500.00	148,900.00	151,900.00	146,721.55	1,859
2025-04-21	149,600.00	149,700.00	148,800.00	148,800.00	143,727.23	163
2025-04-18	149,900.00	149,900.00	148,400.00	148,400.00	143,340.86	741
2025-04-17	149,600.00	149,800.00	148,600.00	149,400.00	144,306.77	702
2025-04-16	149,700.00	149,700.00	148,200.00	149,600.00	144,499.96	1,040
2025-04-15	149,900.00	149,900.00	146,800.00	149,700.00	144,596.55	1,986
2025-04-14	149,900.00	152,800.00	148,200.00	149,900.00	144,789.73	1,195
2025-04-11	149,600.00	150,000.00	149,100.00	149,900.00	144,789.73	1,155
2025-04-10	149,800.00	149,900.00	148,400.00	149,600.00	144,499.96	991
2025-04-09	150,100.00	150,100.00	148,100.00	149,700.00	144,596.55	1,223
2025-04-08	150,800.00	151,200.00	149,400.00	150,100.00	144,982.91	1,505
2025-04-07	151,400.00	151,400.00	147,800.00	150,800.00	145,659.05	1,540
2025-04-04	150,100.00	152,000.00	149,900.00	151,400.00	146,238.59	1,601
2025-04-03	150,400.00	150,900.00	149,800.00	149,900.00	144,789.73	169
2025-04-02	149,700.00	150,100.00	149,600.00	149,800.00	144,693.14	1,267
2025-04-01	149,500.00	149,700.00	149,500.00	149,700.00	144,596.55	369
2025-03-31	150,900.00	151,000.00	148,400.00	149,500.00	144,403.36	1,648
2025-03-28	150,900.00	151,000.00	150,100.00	150,900.00	145,755.64	1,501
2025-03-27	149,900.00	151,000.00	149,900.00	150,900.00	145,755.64	1,022
2025-03-26	149,900.00	150,000.00	149,000.00	149,900.00	144,789.73	1,342
2025-03-25	149,600.00	150,000.00	149,300.00	149,900.00	144,789.73	1,794
2025-03-24	149,800.00	150,500.00	148,900.00	149,400.00	144,306.77	1,226
2025-03-21	148,300.00	149,900.00	148,300.00	149,700.00	144,596.55	245
2025-03-20	149,900.00	150,600.00	149,700.00	150,100.00	144,982.91	83
2025-03-19	150,100.00	150,700.00	148,600.00	149,700.00	144,596.55	1,433
2025-03-18	150,000.00	150,000.00	149,200.00	150,000.00	144,886.32	298
2025-03-17	147,500.00	149,500.00	147,500.00	149,200.00	144,113.59	1,179
2025-03-14	147,500.00	148,500.00	147,300.00	147,400.00	142,374.96	1,346
2025-03-13	147,200.00	148,000.00	146,500.00	147,500.00	142,471.55	1,552
2025-03-12	147,000.00	147,000.00	145,900.00	146,500.00	141,505.64	255
2025-03-11	144,900.00	147,900.00	144,900.00	147,000.00	141,988.59	1,554
2025-03-10	146,000.00	146,000.00	144,000.00	144,900.00	139,960.18	1,256
2025-03-07	145,800.00	146,200.00	144,800.00	146,000.00	141,022.68	1,312
2025-03-06	147,700.00	148,000.00	144,800.00	145,800.00	140,829.50	1,323
2025-03-05	144,900.00	148,100.00	143,900.00	147,700.00	142,664.73	2,500
2025-03-04	144,600.00	146,900.00	143,000.00	145,000.00	140,056.77	1,227
2025-02-28	147,100.00	147,100.00	144,300.00	144,600.00	139,670.41	1,836
2025-02-27	145,900.00	147,200.00	144,000.00	147,100.00	142,085.18	1,598
2025-02-26	145,500.00	146,000.00	144,300.00	146,000.00	141,022.68	1,086
2025-02-25	145,000.00	145,500.00	143,000.00	145,500.00	140,539.73	1,557
2025-02-24	144,300.00	145,000.00	144,200.00	145,000.00	140,056.77	386
2025-02-21	144,100.00	145,000.00	144,100.00	144,200.00	139,284.05	427
2025-02-20	143,900.00	144,100.00	142,500.00	144,100.00	139,187.46	525
2025-02-19	141,900.00	143,400.00	140,200.00	142,000.00	137,159.05	2,977
2025-02-18	143,300.00	143,300.00	141,000.00	141,900.00	137,062.46	1,181
2025-02-17	142,300.00	144,000.00	141,200.00	143,400.00	138,511.32	1,677
2025-02-14	140,900.00	142,400.00	139,800.00	142,300.00	137,448.82	711
2025-02-13	139,000.00	140,100.00	138,700.00	139,800.00	135,034.05	382
2025-02-12	139,100.00	139,900.00	138,100.00	138,500.00	133,778.37	305
2025-02-11	137,500.00	140,900.00	136,000.00	140,200.00	135,420.41	714
2025-02-10	145,300.00	145,300.00	135,600.00	141,000.00	136,193.14	1,985
2025-02-07	142,200.00	148,100.00	142,200.00	145,500.00	140,539.73	1,674
2025-02-06	139,800.00	142,900.00	133,500.00	141,900.00	137,062.46	1,625
2025-02-05	134,700.00	134,700.00	132,500.00	133,000.00	128,465.87	668
2025-02-04	133,800.00	134,000.00	132,800.00	133,800.00	129,238.60	584
2025-02-03	135,000.00	135,000.00	133,200.00	133,800.00	129,238.60	550
2025-01-31	135,500.00	137,200.00	134,800.00	135,000.00	130,397.69	821
2025-01-24	136,600.00	136,700.00	135,600.00	135,800.00	131,170.41	321
2025-01-23	135,300.00	136,500.00	135,000.00	136,000.00	131,363.60	159

← NewerPage 7 of 21 · 1,226 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.