Miwon Holdings Co., Ltd. (KRX:107590)
South Korea
· Delayed Price · Currency is KRW 67,400
0.00 (0.00%)
At close: Dec 5, 2025
Miwon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 71,100.00 | 71,100.00 | 69,900.00 | 70,400.00 | 70,400.00 | - | 404 |
| Sep 30, 2025 | 70,700.00 | 70,800.00 | 70,400.00 | 70,400.00 | 70,400.00 | -0.28% | 34 |
| Sep 29, 2025 | 71,900.00 | 71,900.00 | 70,600.00 | 70,600.00 | 70,600.00 | -1.81% | 558 |
| Sep 26, 2025 | 72,300.00 | 72,400.00 | 71,500.00 | 71,900.00 | 71,900.00 | -0.69% | 96 |
| Sep 25, 2025 | 72,600.00 | 73,000.00 | 72,300.00 | 72,400.00 | 72,400.00 | -0.82% | 161 |
| Sep 24, 2025 | 73,300.00 | 73,300.00 | 72,900.00 | 73,000.00 | 73,000.00 | - | 79 |
| Sep 23, 2025 | 72,600.00 | 73,300.00 | 72,600.00 | 73,000.00 | 73,000.00 | -0.14% | 89 |
| Sep 22, 2025 | 72,800.00 | 73,600.00 | 72,600.00 | 73,100.00 | 73,100.00 | 0.41% | 291 |
| Sep 19, 2025 | 72,700.00 | 72,800.00 | 72,300.00 | 72,800.00 | 72,800.00 | 0.14% | 71 |
| Sep 18, 2025 | 72,600.00 | 72,700.00 | 72,000.00 | 72,700.00 | 72,700.00 | 1.11% | 326 |
| Sep 17, 2025 | 72,100.00 | 72,100.00 | 71,900.00 | 71,900.00 | 71,900.00 | -0.28% | 741 |
| Sep 16, 2025 | 71,900.00 | 72,100.00 | 71,900.00 | 72,100.00 | 72,100.00 | -0.41% | 186 |
| Sep 15, 2025 | 71,600.00 | 72,400.00 | 71,600.00 | 72,400.00 | 72,400.00 | 0.84% | 231 |
| Sep 12, 2025 | 71,600.00 | 71,800.00 | 71,200.00 | 71,800.00 | 71,800.00 | 0.28% | 261 |
| Sep 11, 2025 | 71,400.00 | 71,700.00 | 71,400.00 | 71,600.00 | 71,600.00 | 0.85% | 105 |
| Sep 10, 2025 | 71,000.00 | 71,100.00 | 70,600.00 | 71,000.00 | 71,000.00 | - | 359 |
| Sep 9, 2025 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | 0.14% | 295 |
| Sep 8, 2025 | 71,300.00 | 71,500.00 | 70,600.00 | 70,900.00 | 70,900.00 | -0.14% | 369 |
| Sep 5, 2025 | 71,500.00 | 71,500.00 | 71,000.00 | 71,000.00 | 71,000.00 | -0.28% | 227 |
| Sep 4, 2025 | 72,000.00 | 72,000.00 | 71,200.00 | 71,200.00 | 71,200.00 | -0.28% | 129 |
| Sep 3, 2025 | 72,000.00 | 72,000.00 | 71,400.00 | 71,400.00 | 71,400.00 | -0.83% | 54 |
| Sep 2, 2025 | 71,700.00 | 72,200.00 | 71,500.00 | 72,000.00 | 72,000.00 | - | 58 |
| Sep 1, 2025 | 72,200.00 | 72,200.00 | 72,000.00 | 72,000.00 | 72,000.00 | -0.28% | 35 |
| Aug 29, 2025 | 72,200.00 | 72,200.00 | 72,100.00 | 72,200.00 | 72,200.00 | - | 32 |
| Aug 28, 2025 | 72,400.00 | 72,400.00 | 72,000.00 | 72,200.00 | 72,200.00 | -0.28% | 137 |
| Aug 27, 2025 | 72,000.00 | 72,400.00 | 72,000.00 | 72,400.00 | 72,400.00 | 0.56% | 651 |
| Aug 26, 2025 | 72,400.00 | 72,400.00 | 71,900.00 | 72,000.00 | 72,000.00 | -0.69% | 263 |
| Aug 25, 2025 | 72,300.00 | 72,600.00 | 72,300.00 | 72,500.00 | 72,500.00 | 0.28% | 476 |
| Aug 22, 2025 | 72,500.00 | 72,500.00 | 72,000.00 | 72,300.00 | 72,300.00 | 0.42% | 482 |
| Aug 21, 2025 | 71,700.00 | 72,000.00 | 71,700.00 | 72,000.00 | 72,000.00 | 0.42% | 123 |
| Aug 20, 2025 | 71,700.00 | 71,700.00 | 71,500.00 | 71,700.00 | 71,700.00 | - | 494 |
| Aug 19, 2025 | 71,500.00 | 72,000.00 | 71,500.00 | 71,700.00 | 71,700.00 | 0.42% | 338 |
| Aug 18, 2025 | 71,500.00 | 71,500.00 | 71,100.00 | 71,400.00 | 71,400.00 | 0.71% | 218 |
| Aug 14, 2025 | 72,100.00 | 72,100.00 | 70,900.00 | 70,900.00 | 70,900.00 | -1.12% | 186 |
| Aug 13, 2025 | 72,100.00 | 72,100.00 | 71,300.00 | 71,700.00 | 71,700.00 | -1.10% | 488 |
| Aug 12, 2025 | 73,400.00 | 73,400.00 | 72,500.00 | 72,500.00 | 72,500.00 | 0.69% | 143 |
| Aug 11, 2025 | 73,400.00 | 73,400.00 | 72,000.00 | 72,000.00 | 72,000.00 | -1.91% | 356 |
| Aug 8, 2025 | 73,600.00 | 73,600.00 | 73,400.00 | 73,400.00 | 73,400.00 | -0.27% | 152 |
| Aug 7, 2025 | 73,500.00 | 74,000.00 | 73,500.00 | 73,600.00 | 73,600.00 | 0.14% | 200 |
| Aug 6, 2025 | 73,800.00 | 73,800.00 | 73,500.00 | 73,500.00 | 73,500.00 | -0.14% | 189 |
| Aug 5, 2025 | 73,600.00 | 74,500.00 | 73,500.00 | 73,600.00 | 73,600.00 | - | 317 |
| Aug 4, 2025 | 73,800.00 | 73,800.00 | 73,600.00 | 73,600.00 | 73,600.00 | 0.27% | 78 |
| Aug 1, 2025 | 74,100.00 | 74,100.00 | 73,400.00 | 73,400.00 | 73,400.00 | -1.74% | 340 |
| Jul 31, 2025 | 74,900.00 | 74,900.00 | 74,700.00 | 74,700.00 | 74,700.00 | 0.81% | 50 |
| Jul 30, 2025 | 75,000.00 | 75,000.00 | 74,100.00 | 74,100.00 | 74,100.00 | 0.27% | 336 |
| Jul 29, 2025 | 74,600.00 | 74,600.00 | 72,900.00 | 73,900.00 | 73,900.00 | -0.81% | 529 |
| Jul 28, 2025 | 77,200.00 | 77,200.00 | 74,500.00 | 74,500.00 | 74,500.00 | -1.84% | 227 |
| Jul 25, 2025 | 76,200.00 | 76,200.00 | 75,800.00 | 75,900.00 | 75,900.00 | -0.39% | 127 |
| Jul 24, 2025 | 76,400.00 | 76,400.00 | 76,100.00 | 76,200.00 | 76,200.00 | -0.13% | 184 |
| Jul 23, 2025 | 77,400.00 | 77,400.00 | 76,200.00 | 76,300.00 | 76,300.00 | -0.26% | 167 |
| Jul 22, 2025 | 77,500.00 | 77,500.00 | 76,500.00 | 76,500.00 | 76,500.00 | -0.91% | 128 |
| Jul 21, 2025 | 77,500.00 | 77,600.00 | 77,200.00 | 77,200.00 | 77,200.00 | -0.39% | 60 |
| Jul 18, 2025 | 77,600.00 | 77,600.00 | 77,200.00 | 77,500.00 | 77,500.00 | -0.13% | 68 |
| Jul 17, 2025 | 77,900.00 | 78,200.00 | 77,600.00 | 77,600.00 | 77,600.00 | -0.39% | 179 |
| Jul 16, 2025 | 77,000.00 | 78,000.00 | 77,000.00 | 77,900.00 | 77,900.00 | 1.17% | 615 |
| Jul 15, 2025 | 75,700.00 | 77,000.00 | 75,700.00 | 77,000.00 | 77,000.00 | 1.72% | 408 |
| Jul 14, 2025 | 76,900.00 | 76,900.00 | 75,000.00 | 75,700.00 | 75,700.00 | -1.56% | 929 |
| Jul 11, 2025 | 77,300.00 | 77,300.00 | 76,400.00 | 76,900.00 | 76,900.00 | -0.65% | 236 |