Miwon Specialty Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 146,400.00 | 146,500.00 | 144,500.00 | 146,000.00 | 139,330.41 | 442 |
| 2024-10-24 | 146,900.00 | 147,400.00 | 144,800.00 | 146,400.00 | 139,712.14 | 996 |
| 2024-10-23 | 146,500.00 | 148,100.00 | 145,500.00 | 146,900.00 | 140,189.30 | 340 |
| 2024-10-22 | 147,900.00 | 149,000.00 | 146,300.00 | 147,900.00 | 141,143.62 | 1,675 |
| 2024-10-21 | 150,100.00 | 150,100.00 | 145,900.00 | 147,900.00 | 141,143.62 | 2,121 |
| 2024-10-18 | 148,300.00 | 150,000.00 | 148,300.00 | 149,500.00 | 142,670.52 | 760 |
| 2024-10-17 | 144,500.00 | 149,200.00 | 144,500.00 | 148,200.00 | 141,429.91 | 1,242 |
| 2024-10-16 | 139,000.00 | 144,900.00 | 139,000.00 | 144,500.00 | 137,898.93 | 1,082 |
| 2024-10-15 | 134,900.00 | 139,000.00 | 134,900.00 | 139,000.00 | 132,650.19 | 1,181 |
| 2024-10-14 | 133,000.00 | 134,900.00 | 133,000.00 | 134,900.00 | 128,737.48 | 1,356 |
| 2024-10-11 | 130,500.00 | 131,600.00 | 130,500.00 | 131,600.00 | 125,588.23 | 305 |
| 2024-10-10 | 130,900.00 | 132,900.00 | 130,000.00 | 131,600.00 | 125,588.23 | 398 |
| 2024-10-08 | 130,300.00 | 132,100.00 | 130,300.00 | 132,000.00 | 125,969.96 | 307 |
| 2024-10-07 | 133,000.00 | 133,000.00 | 131,200.00 | 131,300.00 | 125,301.94 | 171 |
| 2024-10-04 | 137,400.00 | 137,400.00 | 131,700.00 | 131,700.00 | 125,683.67 | 661 |
| 2024-10-02 | 135,100.00 | 135,100.00 | 133,000.00 | 133,000.00 | 126,924.28 | 417 |
| 2024-09-30 | 135,900.00 | 135,900.00 | 133,900.00 | 135,000.00 | 128,832.91 | 136 |
| 2024-09-27 | 135,500.00 | 135,900.00 | 134,700.00 | 135,900.00 | 129,691.80 | 280 |
| 2024-09-26 | 135,000.00 | 135,500.00 | 134,400.00 | 135,500.00 | 129,310.07 | 202 |
| 2024-09-25 | 134,000.00 | 135,200.00 | 133,900.00 | 135,000.00 | 128,832.91 | 348 |
| 2024-09-24 | 135,000.00 | 135,100.00 | 134,100.00 | 135,000.00 | 128,832.91 | 338 |
| 2024-09-23 | 133,900.00 | 135,000.00 | 133,100.00 | 135,000.00 | 128,832.91 | 726 |
| 2024-09-20 | 132,900.00 | 133,900.00 | 132,100.00 | 133,900.00 | 127,783.16 | 470 |
| 2024-09-19 | 132,000.00 | 134,300.00 | 131,100.00 | 133,000.00 | 126,924.28 | 513 |
| 2024-09-13 | 132,000.00 | 133,800.00 | 131,800.00 | 133,800.00 | 127,687.73 | 128 |
| 2024-09-12 | 131,800.00 | 135,600.00 | 131,800.00 | 132,000.00 | 125,969.96 | 290 |
| 2024-09-11 | 132,700.00 | 136,800.00 | 131,100.00 | 131,900.00 | 125,874.53 | 104 |
| 2024-09-10 | 132,600.00 | 132,700.00 | 130,200.00 | 132,700.00 | 126,637.98 | 329 |
| 2024-09-09 | 131,800.00 | 131,800.00 | 128,200.00 | 131,800.00 | 125,779.10 | 244 |
| 2024-09-06 | 136,600.00 | 136,600.00 | 130,800.00 | 131,900.00 | 125,874.53 | 1,180 |
| 2024-09-05 | 135,900.00 | 137,000.00 | 131,100.00 | 131,500.00 | 125,492.80 | 1,871 |
| 2024-09-04 | 133,700.00 | 136,000.00 | 132,800.00 | 133,800.00 | 127,687.73 | 88 |
| 2024-09-03 | 134,800.00 | 134,800.00 | 133,200.00 | 133,900.00 | 127,783.16 | 191 |
| 2024-09-02 | 136,300.00 | 136,700.00 | 133,000.00 | 134,800.00 | 128,642.05 | 895 |
| 2024-08-30 | 137,000.00 | 137,000.00 | 136,100.00 | 136,300.00 | 130,073.53 | 262 |
| 2024-08-29 | 137,800.00 | 139,500.00 | 137,100.00 | 137,500.00 | 131,218.71 | 294 |
| 2024-08-28 | 138,600.00 | 139,000.00 | 137,400.00 | 139,000.00 | 132,650.19 | 135 |
| 2024-08-27 | 138,500.00 | 140,000.00 | 138,400.00 | 138,600.00 | 132,268.46 | 50 |
| 2024-08-26 | 137,900.00 | 139,900.00 | 137,900.00 | 139,700.00 | 133,318.21 | 273 |
| 2024-08-23 | 137,800.00 | 139,600.00 | 137,000.00 | 138,500.00 | 132,173.03 | 314 |
| 2024-08-22 | 139,700.00 | 139,700.00 | 138,300.00 | 138,300.00 | 131,982.16 | 80 |
| 2024-08-21 | 138,800.00 | 139,500.00 | 138,200.00 | 139,500.00 | 133,127.35 | 34 |
| 2024-08-20 | 138,300.00 | 139,600.00 | 138,200.00 | 138,900.00 | 132,554.75 | 93 |
| 2024-08-19 | 143,200.00 | 144,800.00 | 138,200.00 | 138,300.00 | 131,982.16 | 203 |
| 2024-08-16 | 140,400.00 | 140,400.00 | 139,000.00 | 139,000.00 | 132,650.19 | 551 |
| 2024-08-14 | 139,200.00 | 140,000.00 | 139,200.00 | 139,200.00 | 132,841.05 | 67 |
| 2024-08-13 | 140,100.00 | 140,100.00 | 139,200.00 | 139,200.00 | 132,841.05 | 25 |
| 2024-08-12 | 140,000.00 | 140,100.00 | 138,500.00 | 140,100.00 | 133,699.94 | 476 |
| 2024-08-09 | 139,700.00 | 140,100.00 | 139,100.00 | 139,900.00 | 133,509.07 | 63 |
| 2024-08-08 | 134,900.00 | 139,500.00 | 134,900.00 | 138,900.00 | 132,554.75 | 125 |
| 2024-08-07 | 137,500.00 | 137,500.00 | 135,500.00 | 136,600.00 | 130,359.82 | 332 |
| 2024-08-06 | 137,500.00 | 138,600.00 | 137,200.00 | 137,400.00 | 131,123.28 | 590 |
| 2024-08-05 | 139,300.00 | 142,900.00 | 134,600.00 | 137,500.00 | 131,218.71 | 526 |
| 2024-08-02 | 139,500.00 | 141,000.00 | 139,000.00 | 139,300.00 | 132,936.48 | 266 |
| 2024-08-01 | 140,600.00 | 141,100.00 | 140,000.00 | 140,700.00 | 134,272.53 | 408 |
| 2024-07-31 | 144,100.00 | 144,100.00 | 140,500.00 | 140,800.00 | 134,367.96 | 327 |
| 2024-07-30 | 148,500.00 | 148,500.00 | 142,000.00 | 142,000.00 | 135,513.14 | 107 |
| 2024-07-29 | 149,900.00 | 149,900.00 | 144,200.00 | 144,900.00 | 138,280.66 | 72 |
| 2024-07-26 | 142,800.00 | 147,300.00 | 142,800.00 | 143,500.00 | 136,944.62 | 73 |
| 2024-07-25 | 143,300.00 | 144,200.00 | 142,200.00 | 142,800.00 | 136,276.59 | 311 |
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.