Miwon Holdings Co., Ltd. (KRX:107590)
South Korea
· Delayed Price · Currency is KRW 65,900
-1,100 (-1.64%)
Last updated: Mar 9, 2026, 1:22 PM KST
Miwon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 67,600.00 | 67,600.00 | 66,900.00 | 67,000.00 | 67,000.00 | -0.89% | 358 |
| Mar 5, 2026 | 69,000.00 | 69,000.00 | 67,600.00 | 67,600.00 | 67,600.00 | -1.60% | 498 |
| Mar 4, 2026 | 69,400.00 | 69,400.00 | 68,700.00 | 68,700.00 | 68,700.00 | -1.01% | 880 |
| Mar 3, 2026 | 69,000.00 | 69,400.00 | 69,000.00 | 69,400.00 | 69,400.00 | 0.58% | 859 |
| Feb 27, 2026 | 69,000.00 | 69,000.00 | 68,500.00 | 69,000.00 | 69,000.00 | - | 397 |
| Feb 26, 2026 | 69,200.00 | 69,200.00 | 69,000.00 | 69,000.00 | 69,000.00 | -0.29% | 839 |
| Feb 25, 2026 | 69,200.00 | 69,200.00 | 69,100.00 | 69,200.00 | 69,200.00 | - | 516 |
| Feb 24, 2026 | 69,200.00 | 69,200.00 | 69,000.00 | 69,200.00 | 69,200.00 | - | 314 |
| Feb 23, 2026 | 69,400.00 | 69,400.00 | 69,100.00 | 69,200.00 | 69,200.00 | 0.14% | 1,140 |
| Feb 20, 2026 | 70,100.00 | 70,100.00 | 68,000.00 | 69,100.00 | 69,100.00 | -0.14% | 1,051 |
| Feb 19, 2026 | 70,400.00 | 70,400.00 | 68,100.00 | 69,200.00 | 69,200.00 | -1.14% | 882 |
| Feb 13, 2026 | 69,300.00 | 70,000.00 | 69,200.00 | 70,000.00 | 70,000.00 | 0.72% | 1,559 |
| Feb 12, 2026 | 69,600.00 | 69,600.00 | 69,300.00 | 69,500.00 | 69,500.00 | 0.14% | 355 |
| Feb 11, 2026 | 69,000.00 | 69,500.00 | 69,000.00 | 69,400.00 | 69,400.00 | 1.02% | 125 |
| Feb 10, 2026 | 68,800.00 | 69,000.00 | 68,400.00 | 68,700.00 | 68,700.00 | 0.59% | 41 |
| Feb 9, 2026 | 68,400.00 | 68,700.00 | 68,300.00 | 68,300.00 | 68,300.00 | -0.15% | 162 |
| Feb 6, 2026 | 68,300.00 | 68,900.00 | 68,300.00 | 68,400.00 | 68,400.00 | -0.44% | 812 |
| Feb 5, 2026 | 69,300.00 | 69,300.00 | 68,700.00 | 68,700.00 | 68,700.00 | -0.87% | 1,162 |
| Feb 4, 2026 | 68,300.00 | 69,700.00 | 68,300.00 | 69,300.00 | 69,300.00 | 1.46% | 286 |
| Feb 3, 2026 | 69,100.00 | 69,100.00 | 67,600.00 | 68,300.00 | 68,300.00 | -0.15% | 334 |
| Feb 2, 2026 | 68,900.00 | 69,000.00 | 68,400.00 | 68,400.00 | 68,400.00 | -1.30% | 297 |
| Jan 30, 2026 | 68,600.00 | 69,500.00 | 68,600.00 | 69,300.00 | 69,300.00 | 1.02% | 786 |
| Jan 29, 2026 | 67,900.00 | 68,600.00 | 67,700.00 | 68,600.00 | 68,600.00 | 0.88% | 525 |
| Jan 28, 2026 | 66,500.00 | 68,100.00 | 66,500.00 | 68,000.00 | 68,000.00 | 2.26% | 953 |
| Jan 27, 2026 | 66,600.00 | 66,600.00 | 66,300.00 | 66,500.00 | 66,500.00 | -0.15% | 488 |
| Jan 26, 2026 | 66,200.00 | 66,900.00 | 66,200.00 | 66,600.00 | 66,600.00 | 0.60% | 161 |
| Jan 23, 2026 | 66,200.00 | 66,400.00 | 66,200.00 | 66,200.00 | 66,200.00 | - | 276 |
| Jan 22, 2026 | 66,200.00 | 66,200.00 | 66,100.00 | 66,200.00 | 66,200.00 | 0.15% | 402 |
| Jan 21, 2026 | 66,400.00 | 66,400.00 | 65,800.00 | 66,100.00 | 66,100.00 | -0.60% | 624 |
| Jan 20, 2026 | 66,300.00 | 66,500.00 | 66,200.00 | 66,500.00 | 66,500.00 | 0.30% | 1,065 |
| Jan 19, 2026 | 66,300.00 | 66,300.00 | 66,200.00 | 66,300.00 | 66,300.00 | 0.15% | 342 |
| Jan 16, 2026 | 66,500.00 | 66,500.00 | 66,100.00 | 66,200.00 | 66,200.00 | -0.30% | 473 |
| Jan 15, 2026 | 66,700.00 | 66,700.00 | 66,300.00 | 66,400.00 | 66,400.00 | -0.45% | 264 |
| Jan 14, 2026 | 67,700.00 | 68,100.00 | 66,700.00 | 66,700.00 | 66,700.00 | 0.60% | 19 |
| Jan 13, 2026 | 66,800.00 | 66,800.00 | 66,300.00 | 66,300.00 | 66,300.00 | -0.75% | 676 |
| Jan 12, 2026 | 66,200.00 | 66,800.00 | 66,200.00 | 66,800.00 | 66,800.00 | 0.91% | 240 |
| Jan 9, 2026 | 66,600.00 | 66,600.00 | 66,200.00 | 66,200.00 | 66,200.00 | 0.15% | 274 |
| Jan 8, 2026 | 67,000.00 | 67,000.00 | 66,000.00 | 66,100.00 | 66,100.00 | -1.34% | 647 |
| Jan 7, 2026 | 67,200.00 | 67,700.00 | 67,000.00 | 67,000.00 | 67,000.00 | 0.15% | 868 |
| Jan 6, 2026 | 67,200.00 | 67,200.00 | 66,900.00 | 66,900.00 | 66,900.00 | -0.45% | 590 |
| Jan 5, 2026 | 67,600.00 | 68,500.00 | 67,200.00 | 67,200.00 | 67,200.00 | -0.59% | 565 |
| Jan 2, 2026 | 67,500.00 | 67,700.00 | 67,500.00 | 67,600.00 | 67,600.00 | 0.15% | 85 |
| Dec 30, 2025 | 67,700.00 | 69,000.00 | 67,500.00 | 67,500.00 | 67,500.00 | 0.30% | 183 |
| Dec 29, 2025 | 68,300.00 | 68,300.00 | 67,300.00 | 67,300.00 | 67,300.00 | -2.46% | 141 |
| Dec 26, 2025 | 68,500.00 | 69,000.00 | 68,400.00 | 69,000.00 | 69,000.00 | 0.73% | 511 |
| Dec 24, 2025 | 68,100.00 | 68,600.00 | 68,100.00 | 68,500.00 | 68,500.00 | -0.15% | 88 |
| Dec 23, 2025 | 68,500.00 | 69,300.00 | 68,500.00 | 68,600.00 | 68,600.00 | 0.15% | 315 |
| Dec 22, 2025 | 67,900.00 | 69,300.00 | 67,900.00 | 68,500.00 | 68,500.00 | 0.88% | 116 |
| Dec 19, 2025 | 67,700.00 | 67,900.00 | 67,500.00 | 67,900.00 | 67,900.00 | 0.30% | 142 |
| Dec 18, 2025 | 67,600.00 | 67,700.00 | 67,500.00 | 67,700.00 | 67,700.00 | - | 61 |
| Dec 17, 2025 | 67,700.00 | 67,700.00 | 67,500.00 | 67,700.00 | 67,700.00 | - | 47 |
| Dec 16, 2025 | 68,000.00 | 68,000.00 | 67,700.00 | 67,700.00 | 67,700.00 | -0.44% | 110 |
| Dec 15, 2025 | 67,800.00 | 68,300.00 | 67,800.00 | 68,000.00 | 68,000.00 | 0.29% | 129 |
| Dec 12, 2025 | 68,200.00 | 68,200.00 | 67,600.00 | 67,800.00 | 67,800.00 | 0.30% | 49 |
| Dec 11, 2025 | 67,500.00 | 68,200.00 | 67,500.00 | 67,600.00 | 67,600.00 | 0.30% | 262 |
| Dec 10, 2025 | 68,100.00 | 68,100.00 | 67,400.00 | 67,400.00 | 67,400.00 | -1.03% | 26 |
| Dec 9, 2025 | 67,400.00 | 68,200.00 | 67,400.00 | 68,100.00 | 68,100.00 | 1.04% | 48 |
| Dec 8, 2025 | 68,300.00 | 68,300.00 | 67,400.00 | 67,400.00 | 67,400.00 | - | 7 |
| Dec 5, 2025 | 68,700.00 | 68,700.00 | 67,300.00 | 67,400.00 | 67,400.00 | - | 131 |
| Dec 4, 2025 | 67,200.00 | 67,400.00 | 67,200.00 | 67,400.00 | 67,400.00 | 0.30% | 37 |
| Dec 3, 2025 | 67,200.00 | 68,000.00 | 67,200.00 | 67,200.00 | 67,200.00 | 0.15% | 295 |
| Dec 2, 2025 | 67,700.00 | 67,700.00 | 66,900.00 | 67,100.00 | 67,100.00 | -0.89% | 254 |
| Dec 1, 2025 | 67,800.00 | 68,000.00 | 67,000.00 | 67,700.00 | 67,700.00 | -0.15% | 391 |
| Nov 28, 2025 | 67,500.00 | 67,800.00 | 67,000.00 | 67,800.00 | 67,800.00 | 0.74% | 576 |
| Nov 27, 2025 | 67,300.00 | 67,400.00 | 67,100.00 | 67,300.00 | 67,300.00 | 0.45% | 373 |
| Nov 26, 2025 | 67,000.00 | 67,100.00 | 67,000.00 | 67,000.00 | 67,000.00 | - | 251 |
| Nov 25, 2025 | 67,400.00 | 67,400.00 | 67,000.00 | 67,000.00 | 67,000.00 | -0.45% | 680 |
| Nov 24, 2025 | 67,800.00 | 67,800.00 | 67,000.00 | 67,300.00 | 67,300.00 | - | 924 |
| Nov 21, 2025 | 68,200.00 | 68,200.00 | 67,100.00 | 67,300.00 | 67,300.00 | -0.15% | 180 |
| Nov 20, 2025 | 67,400.00 | 67,800.00 | 67,400.00 | 67,400.00 | 67,400.00 | -0.59% | 32 |
| Nov 19, 2025 | 68,200.00 | 68,200.00 | 67,000.00 | 67,800.00 | 67,800.00 | 1.19% | 1,385 |
| Nov 18, 2025 | 68,200.00 | 68,200.00 | 67,000.00 | 67,000.00 | 67,000.00 | -0.15% | 5,012 |
| Nov 17, 2025 | 67,300.00 | 67,400.00 | 67,000.00 | 67,100.00 | 67,100.00 | -0.74% | 127 |
| Nov 14, 2025 | 67,500.00 | 68,100.00 | 67,500.00 | 67,600.00 | 67,600.00 | 0.15% | 593 |
| Nov 13, 2025 | 67,600.00 | 67,600.00 | 66,800.00 | 67,500.00 | 67,500.00 | 0.45% | 1,269 |
| Nov 12, 2025 | 67,000.00 | 67,600.00 | 67,000.00 | 67,200.00 | 67,200.00 | 0.60% | 431 |
| Nov 11, 2025 | 67,400.00 | 67,500.00 | 66,800.00 | 66,800.00 | 66,800.00 | -0.74% | 233 |
| Nov 10, 2025 | 68,200.00 | 68,200.00 | 67,300.00 | 67,300.00 | 67,300.00 | 0.30% | 529 |
| Nov 7, 2025 | 67,400.00 | 67,400.00 | 67,000.00 | 67,100.00 | 67,100.00 | -0.45% | 4,053 |
| Nov 6, 2025 | 66,000.00 | 67,400.00 | 66,000.00 | 67,400.00 | 67,400.00 | -0.15% | 1,172 |
| Nov 5, 2025 | 69,900.00 | 69,900.00 | 66,600.00 | 67,500.00 | 67,500.00 | -3.43% | 1,737 |
| Nov 4, 2025 | 70,100.00 | 70,100.00 | 69,900.00 | 69,900.00 | 69,900.00 | -0.99% | 958 |
| Nov 3, 2025 | 70,800.00 | 70,800.00 | 70,100.00 | 70,600.00 | 70,600.00 | -0.14% | 77 |
| Oct 31, 2025 | 71,800.00 | 71,800.00 | 70,700.00 | 70,700.00 | 70,700.00 | -1.53% | 414 |
| Oct 30, 2025 | 71,700.00 | 71,800.00 | 70,900.00 | 71,800.00 | 71,800.00 | 0.14% | 522 |
| Oct 29, 2025 | 71,400.00 | 71,700.00 | 71,400.00 | 71,700.00 | 71,700.00 | 0.42% | 278 |
| Oct 28, 2025 | 70,700.00 | 71,400.00 | 70,700.00 | 71,400.00 | 71,400.00 | 0.99% | 414 |
| Oct 27, 2025 | 70,400.00 | 70,700.00 | 70,400.00 | 70,700.00 | 70,700.00 | 0.43% | 441 |
| Oct 24, 2025 | 70,200.00 | 70,400.00 | 70,200.00 | 70,400.00 | 70,400.00 | 0.43% | 408 |
| Oct 23, 2025 | 70,300.00 | 70,300.00 | 70,000.00 | 70,100.00 | 70,100.00 | - | 144 |
| Oct 22, 2025 | 70,800.00 | 70,800.00 | 69,800.00 | 70,100.00 | 70,100.00 | -0.99% | 186 |
| Oct 21, 2025 | 70,000.00 | 70,800.00 | 70,000.00 | 70,800.00 | 70,800.00 | 1.00% | 130 |
| Oct 20, 2025 | 70,200.00 | 70,200.00 | 69,400.00 | 70,100.00 | 70,100.00 | -0.14% | 141 |
| Oct 17, 2025 | 70,400.00 | 70,400.00 | 69,800.00 | 70,200.00 | 70,200.00 | -0.28% | 8 |
| Oct 16, 2025 | 69,400.00 | 70,400.00 | 69,400.00 | 70,400.00 | 70,400.00 | 1.44% | 143 |
| Oct 15, 2025 | 69,300.00 | 69,600.00 | 69,000.00 | 69,400.00 | 69,400.00 | 0.14% | 478 |
| Oct 14, 2025 | 69,500.00 | 69,500.00 | 69,300.00 | 69,300.00 | 69,300.00 | 0.29% | 193 |
| Oct 13, 2025 | 68,200.00 | 69,100.00 | 68,200.00 | 69,100.00 | 69,100.00 | -1.57% | 640 |
| Oct 10, 2025 | 70,200.00 | 70,300.00 | 70,200.00 | 70,200.00 | 70,200.00 | - | 226 |
| Oct 2, 2025 | 70,400.00 | 70,500.00 | 70,000.00 | 70,200.00 | 70,200.00 | -0.28% | 834 |