Miwon Specialty Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 136,500.00 | 136,600.00 | 127,700.00 | 129,600.00 | 129,600.00 | 3,071 |
| 2026-10-15 | 129,300.00 | 130,200.00 | 125,100.00 | 129,700.00 | 129,700.00 | 1,540 |
| 2026-10-14 | 129,700.00 | 132,400.00 | 127,500.00 | 128,100.00 | 128,100.00 | 3,323 |
| 2026-10-13 | 130,800.00 | 131,000.00 | 126,000.00 | 131,000.00 | 131,000.00 | 1,899 |
| 2026-10-12 | 126,000.00 | 130,900.00 | 126,000.00 | 130,100.00 | 130,100.00 | 4,322 |
| 2026-10-08 | 126,000.00 | 131,800.00 | 125,600.00 | 129,200.00 | 129,200.00 | 3,614 |
| 2026-10-07 | 123,800.00 | 128,300.00 | 122,700.00 | 126,300.00 | 126,300.00 | 981 |
| 2026-10-06 | 126,800.00 | 128,600.00 | 122,300.00 | 123,000.00 | 123,000.00 | 2,037 |
| 2026-10-02 | 126,100.00 | 127,700.00 | 124,500.00 | 127,600.00 | 127,600.00 | 831 |
| 2026-10-01 | 130,300.00 | 130,300.00 | 126,400.00 | 126,800.00 | 126,800.00 | 918 |
| 2026-09-30 | 132,400.00 | 132,900.00 | 129,100.00 | 129,100.00 | 129,100.00 | 636 |
| 2026-09-29 | 130,900.00 | 135,000.00 | 130,500.00 | 132,600.00 | 132,600.00 | 1,337 |
| 2026-09-28 | 133,500.00 | 133,500.00 | 130,400.00 | 132,100.00 | 132,100.00 | 1,085 |
| 2026-09-23 | 132,900.00 | 134,000.00 | 131,300.00 | 133,600.00 | 133,600.00 | 1,268 |
| 2026-09-22 | 130,500.00 | 134,600.00 | 128,800.00 | 134,600.00 | 134,600.00 | 1,080 |
| 2026-09-21 | 132,400.00 | 133,200.00 | 130,200.00 | 130,500.00 | 130,500.00 | 727 |
| 2026-09-18 | 134,200.00 | 134,200.00 | 131,400.00 | 133,800.00 | 133,800.00 | 1,042 |
| 2026-09-17 | 135,400.00 | 135,400.00 | 128,500.00 | 134,200.00 | 134,200.00 | 1,935 |
| 2026-09-16 | 134,500.00 | 136,500.00 | 132,900.00 | 135,400.00 | 135,400.00 | 956 |
| 2026-09-15 | 134,100.00 | 138,800.00 | 131,200.00 | 138,800.00 | 138,800.00 | 1,484 |
| 2026-09-14 | 134,700.00 | 134,700.00 | 131,400.00 | 134,200.00 | 134,200.00 | 1,134 |
| 2026-09-11 | 133,700.00 | 135,000.00 | 130,400.00 | 135,000.00 | 135,000.00 | 1,177 |
| 2026-09-10 | 133,300.00 | 133,800.00 | 131,000.00 | 133,800.00 | 133,800.00 | 2,793 |
| 2026-09-09 | 133,200.00 | 134,500.00 | 130,700.00 | 133,300.00 | 133,300.00 | 1,680 |
| 2026-09-08 | 133,100.00 | 134,000.00 | 130,100.00 | 133,200.00 | 133,200.00 | 1,501 |
| 2026-09-07 | 132,500.00 | 133,400.00 | 131,600.00 | 133,100.00 | 133,100.00 | 687 |
| 2026-09-04 | 133,000.00 | 133,000.00 | 130,200.00 | 130,700.00 | 130,700.00 | 1,465 |
| 2026-09-03 | 130,400.00 | 132,400.00 | 128,400.00 | 132,400.00 | 132,400.00 | 1,189 |
| 2026-09-02 | 130,500.00 | 132,600.00 | 128,500.00 | 129,900.00 | 129,900.00 | 963 |
| 2026-09-01 | 130,000.00 | 133,000.00 | 130,000.00 | 133,000.00 | 133,000.00 | 998 |
| 2026-08-31 | 133,000.00 | 133,400.00 | 130,700.00 | 131,900.00 | 131,900.00 | 869 |
| 2026-08-28 | 130,300.00 | 134,000.00 | 129,100.00 | 134,000.00 | 134,000.00 | 1,794 |
| 2026-08-27 | 133,000.00 | 134,700.00 | 129,200.00 | 130,300.00 | 130,300.00 | 1,888 |
| 2026-08-26 | 131,100.00 | 133,600.00 | 130,100.00 | 132,500.00 | 132,500.00 | 2,150 |
| 2026-08-25 | 132,900.00 | 133,200.00 | 129,700.00 | 131,100.00 | 131,100.00 | 2,526 |
| 2026-08-24 | 131,400.00 | 137,000.00 | 128,600.00 | 132,900.00 | 132,900.00 | 4,837 |
| 2026-08-21 | 124,000.00 | 131,400.00 | 123,600.00 | 131,400.00 | 131,400.00 | 1,581 |
| 2026-08-20 | 127,600.00 | 128,100.00 | 123,700.00 | 124,000.00 | 124,000.00 | 1,467 |
| 2026-08-19 | 130,500.00 | 130,500.00 | 125,200.00 | 127,600.00 | 127,600.00 | 1,971 |
| 2026-08-18 | 132,500.00 | 133,000.00 | 123,300.00 | 130,500.00 | 130,500.00 | 2,457 |
| 2026-08-14 | 128,600.00 | 132,500.00 | 120,100.00 | 132,500.00 | 132,500.00 | 4,051 |
| 2026-08-13 | 120,100.00 | 132,100.00 | 118,100.00 | 132,100.00 | 132,100.00 | 3,502 |
| 2026-08-12 | 123,400.00 | 123,600.00 | 118,700.00 | 120,100.00 | 120,100.00 | 2,505 |
| 2026-08-11 | 123,300.00 | 123,800.00 | 119,000.00 | 123,400.00 | 123,400.00 | 3,226 |
| 2026-08-10 | 123,100.00 | 123,300.00 | 118,600.00 | 123,300.00 | 123,300.00 | 3,170 |
| 2026-08-07 | 118,800.00 | 124,100.00 | 118,800.00 | 123,100.00 | 123,100.00 | 3,303 |
| 2026-08-06 | 115,300.00 | 119,600.00 | 115,100.00 | 118,800.00 | 118,800.00 | 2,662 |
| 2026-08-05 | 115,700.00 | 116,100.00 | 112,600.00 | 115,300.00 | 115,300.00 | 3,108 |
| 2026-08-04 | 115,100.00 | 116,200.00 | 112,200.00 | 115,700.00 | 115,700.00 | 2,518 |
| 2026-08-03 | 122,500.00 | 122,500.00 | 113,200.00 | 116,200.00 | 116,200.00 | 5,643 |
| 2026-07-31 | 124,800.00 | 124,800.00 | 117,500.00 | 123,100.00 | 123,100.00 | 2,810 |
| 2026-07-30 | 120,000.00 | 124,800.00 | 114,600.00 | 124,800.00 | 124,800.00 | 4,723 |
| 2026-07-29 | 119,700.00 | 121,400.00 | 116,000.00 | 120,000.00 | 120,000.00 | 5,236 |
| 2026-07-28 | 119,900.00 | 120,000.00 | 116,900.00 | 119,700.00 | 119,700.00 | 2,395 |
| 2026-07-27 | 120,000.00 | 120,000.00 | 116,000.00 | 120,000.00 | 120,000.00 | 1,706 |
| 2026-07-24 | 115,800.00 | 120,000.00 | 114,300.00 | 120,000.00 | 120,000.00 | 3,001 |
| 2026-07-23 | 113,900.00 | 115,800.00 | 113,300.00 | 115,800.00 | 115,800.00 | 1,317 |
| 2026-07-22 | 114,100.00 | 115,300.00 | 113,000.00 | 113,900.00 | 113,900.00 | 1,544 |
| 2026-07-21 | 113,600.00 | 114,100.00 | 109,300.00 | 114,100.00 | 114,100.00 | 2,084 |
| 2026-07-20 | 112,200.00 | 114,800.00 | 110,900.00 | 113,600.00 | 113,600.00 | 2,190 |
Page 1 of 2 · 120 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.