Miwon Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 78,200.00 | 78,300.00 | 78,200.00 | 78,200.00 | 6,176.84 | 480 |
| 2021-11-30 | 79,000.00 | 79,500.00 | 78,200.00 | 78,200.00 | 6,176.84 | 3,260 |
| 2021-11-29 | 78,000.00 | 78,000.00 | 77,800.00 | 77,800.00 | 6,145.24 | 780 |
| 2021-11-26 | 78,300.00 | 78,300.00 | 78,000.00 | 78,000.00 | 6,161.04 | 9,810 |
| 2021-11-25 | 78,400.00 | 78,400.00 | 78,100.00 | 78,100.00 | 6,168.94 | 1,630 |
| 2021-11-24 | 77,900.00 | 78,400.00 | 77,900.00 | 78,100.00 | 6,168.94 | 2,360 |
| 2021-11-23 | 78,400.00 | 78,400.00 | 77,900.00 | 78,000.00 | 6,161.04 | 11,660 |
| 2021-11-22 | 78,400.00 | 78,900.00 | 78,400.00 | 78,400.00 | 6,192.63 | 960 |
| 2021-11-19 | 78,600.00 | 78,700.00 | 78,600.00 | 78,700.00 | 6,216.33 | 200 |
| 2021-11-18 | 78,800.00 | 78,900.00 | 78,700.00 | 78,700.00 | 6,216.33 | 4,140 |
| 2021-11-17 | 78,800.00 | 78,800.00 | 78,600.00 | 78,800.00 | 6,224.23 | 2,320 |
| 2021-11-16 | 79,100.00 | 79,100.00 | 78,800.00 | 78,800.00 | 6,224.23 | 3,700 |
| 2021-11-15 | 78,600.00 | 79,400.00 | 78,600.00 | 79,300.00 | 6,263.72 | 1,800 |
| 2021-11-12 | 78,800.00 | 78,800.00 | 78,500.00 | 78,600.00 | 6,208.43 | 5,340 |
| 2021-11-11 | 78,100.00 | 78,900.00 | 78,100.00 | 78,900.00 | 6,232.13 | 470 |
| 2021-11-10 | 78,400.00 | 78,400.00 | 78,100.00 | 78,100.00 | 6,168.94 | 3,850 |
| 2021-11-09 | 78,400.00 | 78,500.00 | 78,200.00 | 78,400.00 | 6,192.63 | 11,890 |
| 2021-11-08 | 79,500.00 | 79,500.00 | 77,800.00 | 78,300.00 | 6,184.74 | 7,070 |
| 2021-11-05 | 80,000.00 | 80,000.00 | 79,500.00 | 79,500.00 | 6,279.52 | 1,930 |
| 2021-11-04 | 80,400.00 | 80,400.00 | 79,300.00 | 80,000.00 | 6,319.02 | 1,850 |
| 2021-11-03 | 80,300.00 | 80,300.00 | 80,000.00 | 80,000.00 | 6,319.02 | 4,570 |
| 2021-11-02 | 80,000.00 | 80,400.00 | 80,000.00 | 80,300.00 | 6,342.71 | 3,830 |
| 2021-11-01 | 80,400.00 | 80,400.00 | 79,300.00 | 80,000.00 | 6,319.02 | 4,080 |
| 2021-10-29 | 80,900.00 | 80,900.00 | 80,000.00 | 80,100.00 | 6,326.91 | 410 |
| 2021-10-28 | 80,800.00 | 80,800.00 | 80,400.00 | 80,400.00 | 6,350.61 | 1,380 |
| 2021-10-27 | 80,600.00 | 80,700.00 | 80,500.00 | 80,600.00 | 6,366.41 | 2,100 |
| 2021-10-26 | 80,700.00 | 81,000.00 | 80,500.00 | 80,600.00 | 6,366.41 | 1,340 |
| 2021-10-25 | 80,400.00 | 80,500.00 | 80,200.00 | 80,500.00 | 6,358.51 | 780 |
| 2021-10-22 | 79,800.00 | 80,500.00 | 79,800.00 | 80,400.00 | 6,350.61 | 4,380 |
| 2021-10-21 | 80,500.00 | 80,500.00 | 80,300.00 | 80,400.00 | 6,350.61 | 1,620 |
| 2021-10-20 | 80,500.00 | 80,500.00 | 80,400.00 | 80,400.00 | 6,350.61 | 3,360 |
| 2021-10-19 | 80,500.00 | 80,700.00 | 80,400.00 | 80,400.00 | 6,350.61 | 13,670 |
| 2021-10-18 | 83,000.00 | 83,000.00 | 81,600.00 | 81,600.00 | 6,445.40 | 2,440 |
| 2021-10-15 | 81,500.00 | 81,700.00 | 81,500.00 | 81,700.00 | 6,453.29 | 14,370 |
| 2021-10-14 | 81,000.00 | 81,500.00 | 81,000.00 | 81,500.00 | 6,437.50 | 11,860 |
← NewerPage 21 of 21 · 1,235 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 250.0000 KRW |
| 2025-12-29 | 2,500.0000 KRW |
| 2025-06-27 | 2,000.0000 KRW |
| 2024-12-27 | 2,000.0000 KRW |
| 2024-06-27 | 2,000.0000 KRW |
| 2023-12-27 | 2,000.0000 KRW |
| 2023-06-29 | 1,500.0000 KRW |
| 2022-12-28 | 1,500.0000 KRW |
| 2022-06-29 | 1,000.0000 KRW |
| 2021-12-29 | 1,500.0000 KRW |
| 2021-06-29 | 1,000.0000 KRW |
| 2020-12-29 | 1,500.0000 KRW |
| 2020-06-29 | 1,000.0000 KRW |
| 2019-12-27 | 1,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.