Miwon Specialty Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 135,200.00 | 135,800.00 | 134,600.00 | 135,800.00 | 131,170.41 | 297 |
| 2025-01-21 | 135,700.00 | 136,200.00 | 135,000.00 | 135,200.00 | 130,590.87 | 549 |
| 2025-01-20 | 146,000.00 | 146,000.00 | 135,500.00 | 135,600.00 | 130,977.23 | 789 |
| 2025-01-17 | 137,700.00 | 138,000.00 | 136,900.00 | 137,500.00 | 132,812.46 | 285 |
| 2025-01-16 | 137,700.00 | 137,700.00 | 135,900.00 | 137,400.00 | 132,715.87 | 258 |
| 2025-01-15 | 140,000.00 | 141,400.00 | 135,300.00 | 136,000.00 | 131,363.60 | 319 |
| 2025-01-14 | 135,100.00 | 138,900.00 | 133,800.00 | 136,000.00 | 131,363.60 | 340 |
| 2025-01-13 | 136,200.00 | 136,800.00 | 135,200.00 | 135,200.00 | 130,590.87 | 456 |
| 2025-01-10 | 131,200.00 | 141,600.00 | 131,200.00 | 138,900.00 | 134,164.73 | 648 |
| 2025-01-09 | 144,000.00 | 144,000.00 | 139,400.00 | 141,500.00 | 136,676.09 | 1,574 |
| 2025-01-08 | 147,200.00 | 147,200.00 | 143,600.00 | 145,000.00 | 140,056.77 | 2,228 |
| 2025-01-07 | 148,200.00 | 148,200.00 | 146,100.00 | 148,200.00 | 143,147.68 | 1,430 |
| 2025-01-06 | 148,900.00 | 149,000.00 | 146,300.00 | 148,300.00 | 143,244.27 | 1,770 |
| 2025-01-03 | 149,400.00 | 149,500.00 | 147,500.00 | 148,900.00 | 143,823.82 | 1,925 |
| 2025-01-02 | 149,600.00 | 150,900.00 | 147,700.00 | 149,400.00 | 144,306.77 | 2,878 |
| 2024-12-30 | 149,200.00 | 149,900.00 | 148,000.00 | 149,600.00 | 144,499.96 | 913 |
| 2024-12-27 | 150,000.00 | 151,300.00 | 148,500.00 | 149,300.00 | 144,210.18 | 363 |
| 2024-12-26 | 147,000.00 | 150,000.00 | 147,000.00 | 150,000.00 | 143,147.68 | 1,566 |
| 2024-12-24 | 146,500.00 | 147,500.00 | 145,900.00 | 147,000.00 | 140,284.73 | 1,189 |
| 2024-12-23 | 146,500.00 | 146,500.00 | 144,100.00 | 146,500.00 | 139,807.57 | 1,453 |
| 2024-12-20 | 144,800.00 | 146,500.00 | 144,000.00 | 146,500.00 | 139,807.57 | 1,592 |
| 2024-12-19 | 144,500.00 | 144,800.00 | 143,700.00 | 144,800.00 | 138,185.23 | 1,589 |
| 2024-12-18 | 143,500.00 | 144,900.00 | 142,400.00 | 144,900.00 | 138,280.66 | 1,540 |
| 2024-12-17 | 143,500.00 | 143,500.00 | 140,900.00 | 143,500.00 | 136,944.62 | 1,938 |
| 2024-12-16 | 142,900.00 | 143,500.00 | 141,700.00 | 143,500.00 | 136,944.62 | 862 |
| 2024-12-13 | 144,000.00 | 144,000.00 | 142,000.00 | 142,900.00 | 136,372.03 | 908 |
| 2024-12-12 | 143,000.00 | 143,000.00 | 141,300.00 | 143,000.00 | 136,467.46 | 1,209 |
| 2024-12-11 | 143,100.00 | 143,100.00 | 141,500.00 | 143,000.00 | 136,467.46 | 1,327 |
| 2024-12-10 | 143,000.00 | 144,400.00 | 135,900.00 | 143,100.00 | 136,562.89 | 1,741 |
| 2024-12-09 | 143,300.00 | 144,000.00 | 142,100.00 | 143,000.00 | 136,467.46 | 1,641 |
| 2024-12-06 | 142,700.00 | 143,300.00 | 142,700.00 | 143,300.00 | 136,753.75 | 1,126 |
| 2024-12-05 | 143,500.00 | 143,500.00 | 142,000.00 | 142,700.00 | 136,181.16 | 1,377 |
| 2024-12-04 | 138,000.00 | 143,600.00 | 138,000.00 | 142,000.00 | 135,513.14 | 1,461 |
| 2024-12-03 | 140,600.00 | 142,300.00 | 140,000.00 | 141,800.00 | 135,322.28 | 951 |
| 2024-12-02 | 142,500.00 | 142,500.00 | 137,000.00 | 140,600.00 | 134,177.09 | 313 |
| 2024-11-29 | 139,100.00 | 141,500.00 | 139,100.00 | 141,000.00 | 134,558.82 | 501 |
| 2024-11-28 | 139,900.00 | 142,000.00 | 138,200.00 | 140,500.00 | 134,081.66 | 508 |
| 2024-11-27 | 136,200.00 | 139,900.00 | 136,000.00 | 138,600.00 | 132,268.46 | 610 |
| 2024-11-26 | 136,200.00 | 137,000.00 | 134,900.00 | 136,900.00 | 130,646.12 | 1,032 |
| 2024-11-25 | 135,000.00 | 137,000.00 | 133,700.00 | 135,800.00 | 129,596.37 | 615 |
| 2024-11-22 | 134,000.00 | 135,000.00 | 132,900.00 | 134,900.00 | 128,737.48 | 503 |
| 2024-11-21 | 132,800.00 | 134,000.00 | 132,800.00 | 134,000.00 | 127,878.60 | 129 |
| 2024-11-20 | 133,400.00 | 133,900.00 | 132,300.00 | 133,900.00 | 127,783.16 | 145 |
| 2024-11-19 | 135,800.00 | 135,800.00 | 133,400.00 | 133,400.00 | 127,306.01 | 224 |
| 2024-11-18 | 134,500.00 | 136,100.00 | 132,300.00 | 134,200.00 | 128,069.46 | 836 |
| 2024-11-15 | 135,800.00 | 135,800.00 | 133,500.00 | 135,500.00 | 129,310.07 | 310 |
| 2024-11-14 | 131,000.00 | 134,000.00 | 129,700.00 | 134,000.00 | 127,878.60 | 847 |
| 2024-11-13 | 131,200.00 | 132,100.00 | 130,000.00 | 132,100.00 | 126,065.39 | 1,561 |
| 2024-11-12 | 133,700.00 | 135,000.00 | 131,100.00 | 132,200.00 | 126,160.82 | 868 |
| 2024-11-11 | 133,200.00 | 134,200.00 | 131,900.00 | 133,600.00 | 127,496.87 | 1,033 |
| 2024-11-08 | 134,800.00 | 135,800.00 | 133,000.00 | 133,200.00 | 127,115.14 | 749 |
| 2024-11-07 | 136,000.00 | 136,300.00 | 134,100.00 | 134,800.00 | 128,642.05 | 394 |
| 2024-11-06 | 139,500.00 | 139,700.00 | 136,400.00 | 137,000.00 | 130,741.55 | 404 |
| 2024-11-05 | 139,500.00 | 140,100.00 | 138,700.00 | 139,800.00 | 133,413.64 | 318 |
| 2024-11-04 | 140,800.00 | 140,800.00 | 139,600.00 | 140,100.00 | 133,699.94 | 688 |
| 2024-11-01 | 140,000.00 | 141,000.00 | 139,900.00 | 140,800.00 | 134,367.96 | 109 |
| 2024-10-31 | 142,500.00 | 142,500.00 | 140,000.00 | 141,900.00 | 135,417.71 | 158 |
| 2024-10-30 | 143,600.00 | 143,600.00 | 141,600.00 | 142,000.00 | 135,513.14 | 246 |
| 2024-10-29 | 143,900.00 | 144,000.00 | 142,000.00 | 143,600.00 | 137,040.05 | 368 |
| 2024-10-28 | 144,500.00 | 145,800.00 | 141,800.00 | 144,200.00 | 137,612.64 | 265 |
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.