Miwon Holdings Co., Ltd. (KRX:107590)
South Korea
· Delayed Price · Currency is KRW 63,500
-300 (-0.47%)
Last updated: Apr 29, 2026, 2:00 PM KST
Miwon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 63,900.00 | 63,900.00 | 63,500.00 | 63,500.00 | 63,500.00 | -0.47% | 555 |
| Apr 28, 2026 | 64,200.00 | 64,200.00 | 63,800.00 | 63,800.00 | 63,800.00 | -0.31% | 432 |
| Apr 27, 2026 | 64,500.00 | 64,500.00 | 64,000.00 | 64,000.00 | 64,000.00 | -0.47% | 523 |
| Apr 24, 2026 | 64,900.00 | 64,900.00 | 64,300.00 | 64,300.00 | 64,300.00 | -0.92% | 383 |
| Apr 23, 2026 | 64,900.00 | 64,900.00 | 64,000.00 | 64,900.00 | 64,900.00 | 1.41% | 229 |
| Apr 22, 2026 | 64,300.00 | 64,300.00 | 64,000.00 | 64,000.00 | 64,000.00 | -0.16% | 452 |
| Apr 21, 2026 | 64,400.00 | 64,400.00 | 64,100.00 | 64,100.00 | 64,100.00 | -0.31% | 178 |
| Apr 20, 2026 | 64,600.00 | 64,600.00 | 64,300.00 | 64,300.00 | 64,300.00 | -0.46% | 244 |
| Apr 17, 2026 | 64,500.00 | 64,600.00 | 64,400.00 | 64,600.00 | 64,600.00 | 0.16% | 1,268 |
| Apr 16, 2026 | 64,600.00 | 64,700.00 | 64,300.00 | 64,500.00 | 64,500.00 | - | 1,537 |
| Apr 15, 2026 | 64,700.00 | 64,900.00 | 64,500.00 | 64,500.00 | 64,500.00 | -0.31% | 235 |
| Apr 14, 2026 | 64,900.00 | 64,900.00 | 64,700.00 | 64,700.00 | 64,700.00 | -0.31% | 115 |
| Apr 13, 2026 | 64,900.00 | 64,900.00 | 64,900.00 | 64,900.00 | 64,900.00 | -0.15% | 11 |
| Apr 10, 2026 | 64,800.00 | 65,000.00 | 64,800.00 | 65,000.00 | 65,000.00 | 0.31% | 233 |
| Apr 9, 2026 | 65,000.00 | 65,000.00 | 64,700.00 | 64,800.00 | 64,800.00 | -0.31% | 136 |
| Apr 8, 2026 | 63,500.00 | 65,000.00 | 63,500.00 | 65,000.00 | 65,000.00 | 0.78% | 195 |
| Apr 7, 2026 | 65,000.00 | 65,000.00 | 64,500.00 | 64,500.00 | 64,500.00 | - | 104 |
| Apr 6, 2026 | 64,600.00 | 64,600.00 | 64,500.00 | 64,500.00 | 64,500.00 | -0.15% | 74 |
| Apr 3, 2026 | 64,800.00 | 65,000.00 | 64,600.00 | 64,600.00 | 64,600.00 | -0.31% | 211 |
| Apr 2, 2026 | 66,600.00 | 66,600.00 | 64,700.00 | 64,800.00 | 64,800.00 | 0.15% | 39 |
| Apr 1, 2026 | 64,500.00 | 65,000.00 | 64,500.00 | 64,700.00 | 64,700.00 | 1.09% | 1,816 |
| Mar 31, 2026 | 64,800.00 | 64,800.00 | 64,000.00 | 64,000.00 | 64,000.00 | -1.08% | 105 |
| Mar 30, 2026 | 64,900.00 | 64,900.00 | 64,700.00 | 64,700.00 | 64,700.00 | -0.46% | 96 |
| Mar 27, 2026 | 65,000.00 | 65,000.00 | 64,900.00 | 65,000.00 | 65,000.00 | - | 445 |
| Mar 26, 2026 | 65,000.00 | 65,000.00 | 64,900.00 | 65,000.00 | 65,000.00 | - | 290 |
| Mar 25, 2026 | 66,600.00 | 66,600.00 | 64,800.00 | 65,000.00 | 65,000.00 | 0.31% | 171 |
| Mar 24, 2026 | 65,000.00 | 65,000.00 | 64,500.00 | 64,800.00 | 64,800.00 | 1.41% | 22 |
| Mar 23, 2026 | 65,000.00 | 65,000.00 | 63,900.00 | 63,900.00 | 63,900.00 | -1.69% | 366 |
| Mar 20, 2026 | 65,200.00 | 65,200.00 | 64,900.00 | 65,000.00 | 65,000.00 | - | 391 |
| Mar 19, 2026 | 64,900.00 | 65,000.00 | 64,900.00 | 65,000.00 | 65,000.00 | - | 338 |
| Mar 18, 2026 | 65,600.00 | 65,600.00 | 65,000.00 | 65,000.00 | 65,000.00 | -0.91% | 1,012 |
| Mar 17, 2026 | 65,700.00 | 65,700.00 | 65,400.00 | 65,600.00 | 65,600.00 | -0.15% | 824 |
| Mar 16, 2026 | 65,700.00 | 65,700.00 | 65,500.00 | 65,700.00 | 65,700.00 | - | 112 |
| Mar 13, 2026 | 66,000.00 | 66,000.00 | 65,700.00 | 65,700.00 | 65,700.00 | -0.30% | 613 |
| Mar 12, 2026 | 65,900.00 | 65,900.00 | 65,600.00 | 65,900.00 | 65,900.00 | 0.46% | 287 |
| Mar 11, 2026 | 66,100.00 | 66,100.00 | 65,600.00 | 65,600.00 | 65,600.00 | -0.15% | 1,102 |
| Mar 10, 2026 | 68,300.00 | 68,300.00 | 65,700.00 | 65,700.00 | 65,700.00 | - | 151 |
| Mar 9, 2026 | 67,000.00 | 67,000.00 | 65,700.00 | 65,700.00 | 65,700.00 | -1.94% | 227 |
| 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 |