Miwon Chemicals Co., Ltd. (KRX:134380)
South Korea
· Delayed Price · Currency is KRW 105,000
-4,500 (-4.11%)
At close: Mar 9, 2026
Miwon Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 109,500.00 | 109,500.00 | 105,000.00 | 105,000.00 | 105,000.00 | -4.11% | 1,287 |
| Mar 6, 2026 | 110,000.00 | 110,000.00 | 108,400.00 | 109,500.00 | 109,500.00 | -0.45% | 960 |
| Mar 5, 2026 | 108,500.00 | 110,000.00 | 108,500.00 | 110,000.00 | 110,000.00 | 2.90% | 686 |
| Mar 4, 2026 | 109,000.00 | 109,000.00 | 106,900.00 | 106,900.00 | 106,900.00 | -1.93% | 1,162 |
| Mar 3, 2026 | 109,400.00 | 109,400.00 | 108,000.00 | 109,000.00 | 109,000.00 | -0.55% | 1,617 |
| Feb 27, 2026 | 110,600.00 | 110,600.00 | 109,600.00 | 109,600.00 | 109,600.00 | -1.88% | 1,447 |
| Feb 26, 2026 | 110,000.00 | 111,700.00 | 110,000.00 | 111,700.00 | 111,700.00 | -0.71% | 1,401 |
| Feb 25, 2026 | 109,800.00 | 112,500.00 | 109,800.00 | 112,500.00 | 112,500.00 | 2.09% | 1,565 |
| Feb 24, 2026 | 112,300.00 | 112,300.00 | 106,900.00 | 110,200.00 | 110,200.00 | -1.96% | 1,903 |
| Feb 23, 2026 | 114,500.00 | 114,500.00 | 110,000.00 | 112,400.00 | 112,400.00 | -1.83% | 2,088 |
| Feb 20, 2026 | 119,500.00 | 119,500.00 | 113,000.00 | 114,500.00 | 114,500.00 | -2.97% | 1,597 |
| Feb 19, 2026 | 125,500.00 | 125,500.00 | 117,000.00 | 118,000.00 | 118,000.00 | -1.09% | 1,038 |
| Feb 13, 2026 | 113,000.00 | 119,300.00 | 113,000.00 | 119,300.00 | 119,300.00 | 6.52% | 2,146 |
| Feb 12, 2026 | 107,000.00 | 112,000.00 | 107,000.00 | 112,000.00 | 112,000.00 | 5.16% | 2,715 |
| Feb 11, 2026 | 104,000.00 | 106,500.00 | 103,800.00 | 106,500.00 | 106,500.00 | 2.11% | 2,471 |
| Feb 10, 2026 | 104,900.00 | 104,900.00 | 104,100.00 | 104,300.00 | 104,300.00 | -0.10% | 465 |
| Feb 9, 2026 | 106,900.00 | 106,900.00 | 104,400.00 | 104,400.00 | 104,400.00 | -2.43% | 1,780 |
| Feb 6, 2026 | 123,400.00 | 123,400.00 | 106,400.00 | 107,000.00 | 107,000.00 | 12.63% | 9,531 |
| Feb 5, 2026 | 95,700.00 | 95,700.00 | 94,600.00 | 95,000.00 | 95,000.00 | -0.42% | 286 |
| Feb 4, 2026 | 95,500.00 | 95,700.00 | 95,400.00 | 95,400.00 | 95,400.00 | -0.10% | 246 |
| Feb 3, 2026 | 95,500.00 | 96,500.00 | 95,500.00 | 95,500.00 | 95,500.00 | - | 314 |
| Feb 2, 2026 | 95,500.00 | 98,000.00 | 95,500.00 | 95,500.00 | 95,500.00 | -0.52% | 171 |
| Jan 30, 2026 | 96,300.00 | 96,300.00 | 96,000.00 | 96,000.00 | 96,000.00 | -0.31% | 172 |
| Jan 29, 2026 | 98,000.00 | 98,000.00 | 96,200.00 | 96,300.00 | 96,300.00 | -1.63% | 867 |
| Jan 28, 2026 | 96,000.00 | 98,000.00 | 96,000.00 | 97,900.00 | 97,900.00 | 1.98% | 1,094 |
| Jan 27, 2026 | 97,000.00 | 97,000.00 | 96,000.00 | 96,000.00 | 96,000.00 | -1.03% | 2,045 |
| Jan 26, 2026 | 96,000.00 | 98,000.00 | 96,000.00 | 97,000.00 | 97,000.00 | 1.04% | 969 |
| Jan 23, 2026 | 98,400.00 | 98,400.00 | 96,000.00 | 96,000.00 | 96,000.00 | -2.04% | 1,274 |
| Jan 22, 2026 | 98,600.00 | 98,600.00 | 98,000.00 | 98,000.00 | 98,000.00 | -0.61% | 983 |
| Jan 21, 2026 | 98,300.00 | 99,900.00 | 98,300.00 | 98,600.00 | 98,600.00 | 0.51% | 994 |
| Jan 20, 2026 | 98,500.00 | 98,500.00 | 98,100.00 | 98,100.00 | 98,100.00 | -0.41% | 258 |
| Jan 19, 2026 | 97,000.00 | 98,500.00 | 97,000.00 | 98,500.00 | 98,500.00 | 1.55% | 339 |
| Jan 16, 2026 | 96,700.00 | 97,200.00 | 96,700.00 | 97,000.00 | 97,000.00 | 0.83% | 2,239 |
| Jan 15, 2026 | 96,700.00 | 96,800.00 | 96,100.00 | 96,200.00 | 96,200.00 | -0.62% | 233 |
| Jan 14, 2026 | 96,000.00 | 96,800.00 | 96,000.00 | 96,800.00 | 96,800.00 | 0.83% | 1,662 |
| Jan 13, 2026 | 95,300.00 | 96,200.00 | 95,300.00 | 96,000.00 | 96,000.00 | 0.73% | 1,492 |
| Jan 12, 2026 | 94,500.00 | 95,300.00 | 94,500.00 | 95,300.00 | 95,300.00 | 0.85% | 502 |
| Jan 9, 2026 | 96,000.00 | 96,000.00 | 94,100.00 | 94,500.00 | 94,500.00 | -1.56% | 332 |
| Jan 8, 2026 | 96,000.00 | 96,900.00 | 96,000.00 | 96,000.00 | 96,000.00 | -0.93% | 1,226 |
| Jan 7, 2026 | 96,000.00 | 96,900.00 | 96,000.00 | 96,900.00 | 96,900.00 | 0.94% | 2,203 |
| Jan 6, 2026 | 98,000.00 | 98,000.00 | 95,100.00 | 96,000.00 | 96,000.00 | 0.95% | 544 |
| Jan 5, 2026 | 94,700.00 | 96,000.00 | 94,700.00 | 95,100.00 | 95,100.00 | 0.53% | 1,165 |
| Jan 2, 2026 | 92,700.00 | 95,600.00 | 92,700.00 | 94,600.00 | 94,600.00 | 2.05% | 246 |
| Dec 30, 2025 | 91,200.00 | 92,800.00 | 91,200.00 | 92,700.00 | 92,700.00 | 1.76% | 393 |
| Dec 29, 2025 | 95,000.00 | 96,000.00 | 91,100.00 | 91,100.00 | 91,100.00 | -4.11% | 158 |
| Dec 26, 2025 | 94,500.00 | 95,000.00 | 94,500.00 | 95,000.00 | 93,000.00 | 1.06% | 1,190 |
| Dec 24, 2025 | 93,900.00 | 95,000.00 | 93,900.00 | 94,000.00 | 92,021.05 | 0.11% | 1,228 |
| Dec 23, 2025 | 95,000.00 | 95,000.00 | 93,900.00 | 93,900.00 | 91,923.16 | -1.16% | 56 |
| Dec 22, 2025 | 95,000.00 | 97,900.00 | 95,000.00 | 95,000.00 | 93,000.00 | - | 2,348 |
| Dec 19, 2025 | 93,900.00 | 95,000.00 | 93,900.00 | 95,000.00 | 93,000.00 | -0.21% | 159 |
| Dec 18, 2025 | 95,100.00 | 95,500.00 | 95,100.00 | 95,200.00 | 93,195.79 | 0.11% | 408 |
| Dec 17, 2025 | 94,500.00 | 95,100.00 | 94,500.00 | 95,100.00 | 93,097.89 | 0.63% | 1,642 |
| Dec 16, 2025 | 94,100.00 | 95,000.00 | 94,100.00 | 94,500.00 | 92,510.53 | 0.43% | 1,894 |
| Dec 15, 2025 | 94,100.00 | 94,300.00 | 94,100.00 | 94,100.00 | 92,118.95 | - | 2,135 |
| Dec 12, 2025 | 94,000.00 | 94,100.00 | 94,000.00 | 94,100.00 | 92,118.95 | 1.07% | 1,103 |
| Dec 11, 2025 | 93,900.00 | 93,900.00 | 93,100.00 | 93,100.00 | 91,140.00 | 0.43% | 303 |
| Dec 10, 2025 | 92,100.00 | 93,900.00 | 92,100.00 | 92,700.00 | 90,748.42 | 0.65% | 593 |
| Dec 9, 2025 | 93,000.00 | 93,100.00 | 92,000.00 | 92,100.00 | 90,161.05 | -2.02% | 206 |
| Dec 8, 2025 | 94,000.00 | 94,100.00 | 93,000.00 | 94,000.00 | 92,021.05 | - | 138 |
| Dec 5, 2025 | 93,000.00 | 94,000.00 | 93,000.00 | 94,000.00 | 92,021.05 | 1.18% | 976 |
| Dec 4, 2025 | 90,100.00 | 93,500.00 | 90,100.00 | 92,900.00 | 90,944.21 | 2.09% | 3,110 |
| Dec 3, 2025 | 90,000.00 | 91,000.00 | 90,000.00 | 91,000.00 | 89,084.21 | 0.33% | 906 |
| Dec 2, 2025 | 89,000.00 | 90,900.00 | 89,000.00 | 90,700.00 | 88,790.53 | 1.91% | 2,651 |
| Dec 1, 2025 | 88,900.00 | 89,000.00 | 87,900.00 | 89,000.00 | 87,126.32 | 0.11% | 379 |
| Nov 28, 2025 | 89,300.00 | 89,300.00 | 88,800.00 | 88,900.00 | 87,028.42 | 1.14% | 731 |
| Nov 27, 2025 | 89,900.00 | 89,900.00 | 87,900.00 | 87,900.00 | 86,049.47 | 1.03% | 490 |
| Nov 26, 2025 | 87,100.00 | 87,100.00 | 86,300.00 | 87,000.00 | 85,168.42 | -0.11% | 251 |
| Nov 25, 2025 | 87,000.00 | 87,500.00 | 87,000.00 | 87,100.00 | 85,266.32 | 1.28% | 235 |
| Nov 24, 2025 | 88,000.00 | 88,000.00 | 86,000.00 | 86,000.00 | 84,189.47 | 0.35% | 825 |
| Nov 21, 2025 | 85,900.00 | 85,900.00 | 85,700.00 | 85,700.00 | 83,895.79 | - | 129 |
| Nov 20, 2025 | 85,400.00 | 86,000.00 | 84,900.00 | 85,700.00 | 83,895.79 | 0.35% | 1,924 |
| Nov 19, 2025 | 85,000.00 | 85,800.00 | 85,000.00 | 85,400.00 | 83,602.11 | 0.47% | 3,034 |
| Nov 18, 2025 | 86,400.00 | 86,400.00 | 85,000.00 | 85,000.00 | 83,210.53 | -1.62% | 2,580 |
| Nov 17, 2025 | 86,600.00 | 86,600.00 | 86,400.00 | 86,400.00 | 84,581.05 | - | 1,361 |
| Nov 14, 2025 | 86,500.00 | 86,500.00 | 86,300.00 | 86,400.00 | 84,581.05 | - | 74 |
| Nov 13, 2025 | 85,500.00 | 86,400.00 | 85,500.00 | 86,400.00 | 84,581.05 | 1.17% | 965 |
| Nov 12, 2025 | 85,200.00 | 85,400.00 | 85,200.00 | 85,400.00 | 83,602.11 | 0.71% | 2,864 |
| Nov 11, 2025 | 85,200.00 | 85,500.00 | 84,800.00 | 84,800.00 | 83,014.74 | -0.24% | 2,239 |
| Nov 10, 2025 | 85,200.00 | 85,500.00 | 85,000.00 | 85,000.00 | 83,210.53 | -0.12% | 3,170 |
| Nov 7, 2025 | 86,800.00 | 86,800.00 | 85,000.00 | 85,100.00 | 83,308.42 | -2.07% | 1,904 |
| Nov 6, 2025 | 86,200.00 | 87,400.00 | 86,200.00 | 86,900.00 | 85,070.53 | 0.81% | 2,852 |
| Nov 5, 2025 | 86,800.00 | 86,800.00 | 85,100.00 | 86,200.00 | 84,385.26 | -0.69% | 2,108 |
| Nov 4, 2025 | 86,200.00 | 87,000.00 | 86,200.00 | 86,800.00 | 84,972.63 | 0.70% | 2,199 |
| Nov 3, 2025 | 86,000.00 | 86,400.00 | 86,000.00 | 86,200.00 | 84,385.26 | 0.47% | 1,617 |
| Oct 31, 2025 | 85,900.00 | 87,000.00 | 85,600.00 | 85,800.00 | 83,993.68 | -1.61% | 222 |
| Oct 30, 2025 | 88,500.00 | 88,500.00 | 87,200.00 | 87,200.00 | 85,364.21 | -1.47% | 161 |
| Oct 29, 2025 | 88,500.00 | 88,500.00 | 88,200.00 | 88,500.00 | 86,636.84 | - | 198 |
| Oct 28, 2025 | 88,000.00 | 88,600.00 | 87,300.00 | 88,500.00 | 86,636.84 | 0.57% | 150 |
| Oct 27, 2025 | 88,000.00 | 89,100.00 | 88,000.00 | 88,000.00 | 86,147.37 | -1.01% | 1,113 |
| Oct 24, 2025 | 88,000.00 | 89,300.00 | 88,000.00 | 88,900.00 | 87,028.42 | 1.02% | 287 |
| Oct 23, 2025 | 89,000.00 | 89,300.00 | 88,000.00 | 88,000.00 | 86,147.37 | -1.23% | 59 |
| Oct 22, 2025 | 90,000.00 | 90,000.00 | 89,000.00 | 89,100.00 | 87,224.21 | 0.11% | 92 |
| Oct 21, 2025 | 89,000.00 | 89,500.00 | 89,000.00 | 89,000.00 | 87,126.32 | - | 1,644 |
| Oct 20, 2025 | 88,700.00 | 89,000.00 | 88,700.00 | 89,000.00 | 87,126.32 | 0.68% | 2,640 |
| Oct 17, 2025 | 85,500.00 | 88,500.00 | 85,500.00 | 88,400.00 | 86,538.95 | 3.88% | 1,164 |
| Oct 16, 2025 | 83,200.00 | 85,100.00 | 83,200.00 | 85,100.00 | 83,308.42 | 2.28% | 306 |
| Oct 15, 2025 | 84,100.00 | 84,100.00 | 83,200.00 | 83,200.00 | 81,448.42 | -1.07% | 185 |
| Oct 14, 2025 | 84,700.00 | 84,700.00 | 84,000.00 | 84,100.00 | 82,329.47 | -0.71% | 345 |
| Oct 13, 2025 | 84,600.00 | 85,500.00 | 84,600.00 | 84,700.00 | 82,916.84 | 0.24% | 8 |
| Oct 10, 2025 | 86,500.00 | 86,500.00 | 84,500.00 | 84,500.00 | 82,721.05 | -1.52% | 183 |