Miwon Commercial Co., Ltd. (KRX:002840)
South Korea
· Delayed Price · Currency is KRW 147,900
+700 (0.48%)
Apr 29, 2026, 12:50 PM KST
Miwon Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 145,500.00 | 147,200.00 | 144,000.00 | 147,200.00 | 147,200.00 | 1.17% | 7,088 |
| Apr 27, 2026 | 142,800.00 | 146,500.00 | 142,800.00 | 145,500.00 | 145,500.00 | 1.89% | 5,581 |
| Apr 24, 2026 | 141,900.00 | 145,200.00 | 141,000.00 | 142,800.00 | 142,800.00 | 0.63% | 7,697 |
| Apr 23, 2026 | 139,600.00 | 141,900.00 | 137,800.00 | 141,900.00 | 141,900.00 | 1.65% | 4,991 |
| Apr 22, 2026 | 140,900.00 | 142,100.00 | 134,600.00 | 139,600.00 | 139,600.00 | -0.92% | 4,184 |
| Apr 21, 2026 | 140,600.00 | 141,700.00 | 139,200.00 | 140,900.00 | 140,900.00 | 0.21% | 3,039 |
| Apr 20, 2026 | 140,500.00 | 141,300.00 | 139,900.00 | 140,600.00 | 140,600.00 | 0.50% | 1,718 |
| Apr 17, 2026 | 138,000.00 | 140,000.00 | 137,300.00 | 139,900.00 | 139,900.00 | 0.36% | 3,607 |
| Apr 16, 2026 | 137,300.00 | 139,400.00 | 134,900.00 | 139,400.00 | 139,400.00 | 1.53% | 5,759 |
| Apr 15, 2026 | 138,100.00 | 138,700.00 | 135,400.00 | 137,300.00 | 137,300.00 | - | 6,532 |
| Apr 14, 2026 | 133,500.00 | 137,600.00 | 133,500.00 | 137,300.00 | 137,300.00 | 2.85% | 4,278 |
| Apr 13, 2026 | 133,700.00 | 133,900.00 | 131,700.00 | 133,500.00 | 133,500.00 | -1.48% | 7,911 |
| Apr 10, 2026 | 133,100.00 | 137,200.00 | 133,100.00 | 135,500.00 | 135,500.00 | 0.82% | 6,541 |
| Apr 9, 2026 | 132,400.00 | 135,700.00 | 132,100.00 | 134,400.00 | 134,400.00 | 1.82% | 4,363 |
| Apr 8, 2026 | 135,300.00 | 135,400.00 | 132,000.00 | 132,000.00 | 132,000.00 | - | 4,871 |
| Apr 7, 2026 | 131,500.00 | 132,500.00 | 130,200.00 | 132,000.00 | 132,000.00 | -1.57% | 2,689 |
| Apr 6, 2026 | 134,100.00 | 134,100.00 | 131,500.00 | 134,100.00 | 134,100.00 | -0.22% | 1,232 |
| Apr 3, 2026 | 131,400.00 | 136,500.00 | 131,400.00 | 134,400.00 | 134,400.00 | 2.52% | 5,411 |
| Apr 2, 2026 | 134,900.00 | 135,500.00 | 131,100.00 | 131,100.00 | 131,100.00 | -3.74% | 3,510 |
| Apr 1, 2026 | 136,100.00 | 137,900.00 | 134,800.00 | 136,200.00 | 136,200.00 | 1.04% | 4,524 |
| Mar 31, 2026 | 137,500.00 | 137,500.00 | 133,100.00 | 134,800.00 | 134,800.00 | -2.32% | 3,716 |
| Mar 30, 2026 | 135,800.00 | 138,000.00 | 131,700.00 | 138,000.00 | 138,000.00 | 1.62% | 3,854 |
| Mar 27, 2026 | 137,500.00 | 137,500.00 | 132,000.00 | 135,800.00 | 135,800.00 | -1.24% | 3,671 |
| Mar 26, 2026 | 136,700.00 | 137,900.00 | 135,000.00 | 137,500.00 | 137,500.00 | 0.66% | 2,678 |
| Mar 25, 2026 | 134,600.00 | 136,700.00 | 132,300.00 | 136,600.00 | 136,600.00 | 3.33% | 3,313 |
| Mar 24, 2026 | 135,200.00 | 135,200.00 | 130,200.00 | 132,200.00 | 132,200.00 | 1.69% | 1,582 |
| Mar 23, 2026 | 137,400.00 | 137,400.00 | 130,000.00 | 130,000.00 | 130,000.00 | -5.39% | 4,291 |
| Mar 20, 2026 | 135,700.00 | 138,200.00 | 135,700.00 | 137,400.00 | 137,400.00 | 1.33% | 1,499 |
| Mar 19, 2026 | 138,000.00 | 138,400.00 | 135,600.00 | 135,600.00 | 135,600.00 | -2.66% | 1,869 |
| Mar 18, 2026 | 137,900.00 | 140,400.00 | 137,700.00 | 139,300.00 | 139,300.00 | 1.16% | 2,897 |
| Mar 17, 2026 | 136,800.00 | 138,700.00 | 136,800.00 | 137,700.00 | 137,700.00 | -0.22% | 894 |
| Mar 16, 2026 | 140,000.00 | 141,500.00 | 138,000.00 | 138,000.00 | 138,000.00 | -2.27% | 1,148 |
| Mar 13, 2026 | 141,400.00 | 141,600.00 | 138,500.00 | 141,200.00 | 141,200.00 | -5.87% | 3,803 |
| Mar 12, 2026 | 138,500.00 | 150,000.00 | 137,500.00 | 150,000.00 | 150,000.00 | 8.07% | 3,029 |
| Mar 11, 2026 | 141,000.00 | 141,000.00 | 137,900.00 | 138,800.00 | 138,800.00 | -1.21% | 1,851 |
| Mar 10, 2026 | 138,700.00 | 140,900.00 | 137,600.00 | 140,500.00 | 140,500.00 | 0.36% | 1,981 |
| Mar 9, 2026 | 142,100.00 | 142,100.00 | 136,600.00 | 140,000.00 | 140,000.00 | -1.48% | 3,149 |
| Mar 6, 2026 | 139,400.00 | 144,200.00 | 138,100.00 | 142,100.00 | 142,100.00 | 1.94% | 5,689 |
| Mar 5, 2026 | 134,700.00 | 141,500.00 | 132,900.00 | 139,400.00 | 139,400.00 | 7.23% | 4,711 |
| Mar 4, 2026 | 140,000.00 | 140,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | -7.14% | 5,375 |
| Mar 3, 2026 | 142,000.00 | 143,700.00 | 139,800.00 | 140,000.00 | 140,000.00 | -1.20% | 4,744 |
| Feb 27, 2026 | 145,700.00 | 145,700.00 | 140,900.00 | 141,700.00 | 141,700.00 | -2.41% | 5,251 |
| Feb 26, 2026 | 148,400.00 | 148,800.00 | 144,200.00 | 145,200.00 | 145,200.00 | -2.94% | 3,435 |
| Feb 25, 2026 | 154,300.00 | 154,800.00 | 149,600.00 | 149,600.00 | 149,600.00 | -3.05% | 5,463 |
| Feb 24, 2026 | 153,200.00 | 154,900.00 | 153,200.00 | 154,300.00 | 154,300.00 | 0.72% | 3,642 |
| Feb 23, 2026 | 152,600.00 | 153,700.00 | 150,900.00 | 153,200.00 | 153,200.00 | 0.39% | 5,699 |
| Feb 20, 2026 | 152,100.00 | 153,400.00 | 150,500.00 | 152,600.00 | 152,600.00 | 0.39% | 5,482 |
| Feb 19, 2026 | 151,600.00 | 153,700.00 | 151,600.00 | 152,000.00 | 152,000.00 | 0.26% | 4,185 |
| Feb 13, 2026 | 154,500.00 | 154,900.00 | 149,500.00 | 151,600.00 | 151,600.00 | -2.82% | 6,279 |
| Feb 12, 2026 | 151,500.00 | 156,000.00 | 150,000.00 | 156,000.00 | 156,000.00 | 4.42% | 6,490 |
| Feb 11, 2026 | 148,900.00 | 151,100.00 | 148,900.00 | 149,400.00 | 149,400.00 | 0.34% | 3,801 |
| Feb 10, 2026 | 145,000.00 | 149,800.00 | 145,000.00 | 148,900.00 | 148,900.00 | 2.69% | 4,097 |
| Feb 9, 2026 | 141,900.00 | 145,000.00 | 141,100.00 | 145,000.00 | 145,000.00 | 3.06% | 3,213 |
| Feb 6, 2026 | 139,900.00 | 141,300.00 | 132,500.00 | 140,700.00 | 140,700.00 | 0.57% | 12,644 |
| Feb 5, 2026 | 139,900.00 | 140,900.00 | 138,000.00 | 139,900.00 | 139,900.00 | -0.07% | 8,573 |
| Feb 4, 2026 | 138,200.00 | 140,300.00 | 137,500.00 | 140,000.00 | 140,000.00 | 1.30% | 5,064 |
| Feb 3, 2026 | 138,100.00 | 138,500.00 | 136,300.00 | 138,200.00 | 138,200.00 | 2.14% | 2,680 |
| Feb 2, 2026 | 141,400.00 | 141,400.00 | 135,300.00 | 135,300.00 | 135,300.00 | -2.66% | 4,124 |
| Jan 30, 2026 | 140,500.00 | 140,500.00 | 138,000.00 | 139,000.00 | 139,000.00 | -1.07% | 5,010 |
| Jan 29, 2026 | 139,600.00 | 140,500.00 | 137,100.00 | 140,500.00 | 140,500.00 | 0.64% | 4,157 |
| Jan 28, 2026 | 141,000.00 | 142,700.00 | 139,200.00 | 139,600.00 | 139,600.00 | -0.99% | 3,687 |
| Jan 27, 2026 | 141,600.00 | 142,600.00 | 141,000.00 | 141,000.00 | 141,000.00 | -0.35% | 2,342 |
| Jan 26, 2026 | 143,500.00 | 145,100.00 | 141,500.00 | 141,500.00 | 141,500.00 | -1.39% | 3,151 |
| Jan 23, 2026 | 142,100.00 | 145,300.00 | 141,600.00 | 143,500.00 | 143,500.00 | 0.99% | 2,888 |
| Jan 22, 2026 | 143,000.00 | 145,200.00 | 142,100.00 | 142,100.00 | 142,100.00 | -0.63% | 2,890 |
| Jan 21, 2026 | 148,100.00 | 150,600.00 | 143,000.00 | 143,000.00 | 143,000.00 | -2.39% | 2,544 |
| Jan 20, 2026 | 146,000.00 | 147,900.00 | 146,000.00 | 146,500.00 | 146,500.00 | 0.34% | 2,069 |
| Jan 19, 2026 | 146,700.00 | 147,900.00 | 145,800.00 | 146,000.00 | 146,000.00 | -0.48% | 2,139 |
| Jan 16, 2026 | 147,800.00 | 148,200.00 | 146,100.00 | 146,700.00 | 146,700.00 | -0.74% | 1,927 |
| Jan 15, 2026 | 147,000.00 | 149,000.00 | 147,000.00 | 147,800.00 | 147,800.00 | 0.54% | 1,965 |
| Jan 14, 2026 | 151,200.00 | 151,200.00 | 147,000.00 | 147,000.00 | 147,000.00 | -1.01% | 2,850 |
| Jan 13, 2026 | 150,000.00 | 151,900.00 | 148,400.00 | 148,500.00 | 148,500.00 | 0.07% | 2,476 |
| Jan 12, 2026 | 147,500.00 | 149,400.00 | 146,100.00 | 148,400.00 | 148,400.00 | 0.68% | 1,836 |
| Jan 9, 2026 | 146,500.00 | 148,300.00 | 145,100.00 | 147,400.00 | 147,400.00 | 0.61% | 3,959 |
| Jan 8, 2026 | 144,600.00 | 147,200.00 | 144,100.00 | 146,500.00 | 146,500.00 | 0.62% | 2,717 |
| Jan 7, 2026 | 143,900.00 | 147,200.00 | 143,600.00 | 145,600.00 | 145,600.00 | -0.14% | 1,683 |
| Jan 6, 2026 | 148,100.00 | 148,100.00 | 145,600.00 | 145,800.00 | 145,800.00 | -1.55% | 2,577 |
| Jan 5, 2026 | 150,400.00 | 151,800.00 | 146,500.00 | 148,100.00 | 148,100.00 | -1.53% | 3,600 |
| Jan 2, 2026 | 150,300.00 | 151,500.00 | 150,300.00 | 150,400.00 | 150,400.00 | 0.07% | 1,403 |
| Dec 30, 2025 | 148,900.00 | 150,900.00 | 147,000.00 | 150,300.00 | 150,300.00 | 0.40% | 1,197 |
| Dec 29, 2025 | 151,200.00 | 151,200.00 | 148,600.00 | 149,700.00 | 149,700.00 | -3.36% | 1,115 |
| Dec 26, 2025 | 154,600.00 | 158,400.00 | 154,000.00 | 154,900.00 | 154,900.00 | 0.32% | 1,044 |
| Dec 24, 2025 | 154,400.00 | 156,000.00 | 154,300.00 | 154,400.00 | 154,400.00 | 0.06% | 1,986 |
| Dec 23, 2025 | 155,700.00 | 157,300.00 | 154,000.00 | 154,300.00 | 154,300.00 | -0.90% | 1,822 |
| Dec 22, 2025 | 158,100.00 | 159,000.00 | 155,500.00 | 155,700.00 | 155,700.00 | -0.51% | 2,647 |
| Dec 19, 2025 | 153,800.00 | 156,700.00 | 152,500.00 | 156,500.00 | 156,500.00 | 3.16% | 1,371 |
| Dec 18, 2025 | 154,300.00 | 155,700.00 | 151,700.00 | 151,700.00 | 151,700.00 | -1.69% | 1,767 |
| Dec 17, 2025 | 153,300.00 | 155,900.00 | 152,900.00 | 154,300.00 | 154,300.00 | 0.92% | 1,626 |
| Dec 16, 2025 | 151,500.00 | 152,900.00 | 150,300.00 | 152,900.00 | 152,900.00 | 0.92% | 2,065 |
| Dec 15, 2025 | 154,600.00 | 158,500.00 | 151,500.00 | 151,500.00 | 151,500.00 | -2.01% | 2,554 |
| Dec 12, 2025 | 156,500.00 | 157,900.00 | 154,600.00 | 154,600.00 | 154,600.00 | -1.21% | 3,416 |
| Dec 11, 2025 | 158,400.00 | 159,700.00 | 151,100.00 | 156,500.00 | 156,500.00 | -0.25% | 4,907 |
| Dec 10, 2025 | 153,700.00 | 158,400.00 | 153,600.00 | 156,900.00 | 156,900.00 | 2.15% | 3,098 |
| Dec 9, 2025 | 151,500.00 | 154,800.00 | 151,300.00 | 153,600.00 | 153,600.00 | 1.25% | 1,414 |
| Dec 8, 2025 | 155,500.00 | 155,500.00 | 150,100.00 | 151,700.00 | 151,700.00 | -1.49% | 2,544 |
| Dec 5, 2025 | 152,600.00 | 154,400.00 | 151,700.00 | 154,000.00 | 154,000.00 | 0.85% | 3,243 |
| Dec 4, 2025 | 153,700.00 | 156,000.00 | 150,100.00 | 152,700.00 | 152,700.00 | -0.65% | 4,770 |
| Dec 3, 2025 | 147,600.00 | 153,800.00 | 147,600.00 | 153,700.00 | 153,700.00 | 4.13% | 5,203 |
| Dec 2, 2025 | 147,100.00 | 149,700.00 | 147,100.00 | 147,600.00 | 147,600.00 | 0.34% | 2,038 |
| Dec 1, 2025 | 150,100.00 | 150,100.00 | 146,800.00 | 147,100.00 | 147,100.00 | -2.00% | 2,653 |