Miwon Chemicals Co., Ltd. (KRX:134380)
South Korea
· Delayed Price · Currency is KRW 94,000
+1,100 (1.18%)
Last updated: Dec 5, 2025, 1:30 PM KST
Miwon Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93,000.00 | 94,000.00 | 93,000.00 | 94,000.00 | 94,000.00 | 1.18% | 976 |
| Dec 4, 2025 | 90,100.00 | 93,500.00 | 90,100.00 | 92,900.00 | 92,900.00 | 2.09% | 3,110 |
| Dec 3, 2025 | 90,000.00 | 91,000.00 | 90,000.00 | 91,000.00 | 91,000.00 | 0.33% | 906 |
| Dec 2, 2025 | 89,000.00 | 90,900.00 | 89,000.00 | 90,700.00 | 90,700.00 | 1.91% | 2,650 |
| Dec 1, 2025 | 88,900.00 | 89,000.00 | 87,900.00 | 89,000.00 | 89,000.00 | 0.11% | 379 |
| Nov 28, 2025 | 89,300.00 | 89,300.00 | 88,800.00 | 88,900.00 | 88,900.00 | 1.14% | 731 |
| Nov 27, 2025 | 89,900.00 | 89,900.00 | 87,900.00 | 87,900.00 | 87,900.00 | 1.03% | 490 |
| Nov 26, 2025 | 87,100.00 | 87,100.00 | 86,300.00 | 87,000.00 | 87,000.00 | -0.11% | 249 |
| Nov 25, 2025 | 87,000.00 | 87,500.00 | 87,000.00 | 87,100.00 | 87,100.00 | 1.28% | 234 |
| Nov 24, 2025 | 88,000.00 | 88,000.00 | 86,000.00 | 86,000.00 | 86,000.00 | 0.35% | 823 |
| Nov 21, 2025 | 85,900.00 | 85,900.00 | 85,700.00 | 85,700.00 | 85,700.00 | - | 129 |
| Nov 20, 2025 | 85,400.00 | 86,000.00 | 84,900.00 | 85,700.00 | 85,700.00 | 0.35% | 1,924 |
| Nov 19, 2025 | 85,000.00 | 85,800.00 | 85,000.00 | 85,400.00 | 85,400.00 | 0.47% | 3,034 |
| Nov 18, 2025 | 86,400.00 | 86,400.00 | 85,000.00 | 85,000.00 | 85,000.00 | -1.62% | 2,580 |
| Nov 17, 2025 | 86,600.00 | 86,600.00 | 86,400.00 | 86,400.00 | 86,400.00 | - | 1,361 |
| Nov 14, 2025 | 86,500.00 | 86,500.00 | 86,300.00 | 86,400.00 | 86,400.00 | - | 74 |
| Nov 13, 2025 | 85,500.00 | 86,400.00 | 85,500.00 | 86,400.00 | 86,400.00 | 1.17% | 965 |
| Nov 12, 2025 | 85,200.00 | 85,400.00 | 85,200.00 | 85,400.00 | 85,400.00 | 0.71% | 2,864 |
| Nov 11, 2025 | 85,200.00 | 85,500.00 | 84,800.00 | 84,800.00 | 84,800.00 | -0.24% | 2,239 |
| Nov 10, 2025 | 85,200.00 | 85,500.00 | 85,000.00 | 85,000.00 | 85,000.00 | -0.12% | 3,170 |
| Nov 7, 2025 | 86,800.00 | 86,800.00 | 85,000.00 | 85,100.00 | 85,100.00 | -2.07% | 1,904 |
| Nov 6, 2025 | 86,200.00 | 87,400.00 | 86,200.00 | 86,900.00 | 86,900.00 | 0.81% | 2,852 |
| Nov 5, 2025 | 86,800.00 | 86,800.00 | 85,100.00 | 86,200.00 | 86,200.00 | -0.69% | 2,108 |
| Nov 4, 2025 | 86,200.00 | 87,000.00 | 86,200.00 | 86,800.00 | 86,800.00 | 0.70% | 2,199 |
| Nov 3, 2025 | 86,000.00 | 86,400.00 | 86,000.00 | 86,200.00 | 86,200.00 | 0.47% | 1,617 |
| Oct 31, 2025 | 85,900.00 | 87,000.00 | 85,600.00 | 85,800.00 | 85,800.00 | -1.61% | 222 |
| Oct 30, 2025 | 88,500.00 | 88,500.00 | 87,200.00 | 87,200.00 | 87,200.00 | -1.47% | 161 |
| Oct 29, 2025 | 88,500.00 | 88,500.00 | 88,200.00 | 88,500.00 | 88,500.00 | - | 198 |
| Oct 28, 2025 | 88,000.00 | 88,600.00 | 87,300.00 | 88,500.00 | 88,500.00 | 0.57% | 150 |
| Oct 27, 2025 | 88,000.00 | 89,100.00 | 88,000.00 | 88,000.00 | 88,000.00 | -1.01% | 1,113 |
| Oct 24, 2025 | 88,000.00 | 89,300.00 | 88,000.00 | 88,900.00 | 88,900.00 | 1.02% | 287 |
| Oct 23, 2025 | 89,000.00 | 89,300.00 | 88,000.00 | 88,000.00 | 88,000.00 | -1.23% | 59 |
| Oct 22, 2025 | 90,000.00 | 90,000.00 | 89,000.00 | 89,100.00 | 89,100.00 | 0.11% | 92 |
| Oct 21, 2025 | 89,000.00 | 89,500.00 | 89,000.00 | 89,000.00 | 89,000.00 | - | 1,644 |
| Oct 20, 2025 | 88,700.00 | 89,000.00 | 88,700.00 | 89,000.00 | 89,000.00 | 0.68% | 2,640 |
| Oct 17, 2025 | 85,500.00 | 88,500.00 | 85,500.00 | 88,400.00 | 88,400.00 | 3.88% | 1,164 |
| Oct 16, 2025 | 83,200.00 | 85,100.00 | 83,200.00 | 85,100.00 | 85,100.00 | 2.28% | 306 |
| Oct 15, 2025 | 84,100.00 | 84,100.00 | 83,200.00 | 83,200.00 | 83,200.00 | -1.07% | 185 |
| Oct 14, 2025 | 84,700.00 | 84,700.00 | 84,000.00 | 84,100.00 | 84,100.00 | -0.71% | 345 |
| Oct 13, 2025 | 84,600.00 | 85,500.00 | 84,600.00 | 84,700.00 | 84,700.00 | 0.24% | 8 |
| Oct 10, 2025 | 86,500.00 | 86,500.00 | 84,500.00 | 84,500.00 | 84,500.00 | -1.52% | 183 |
| Oct 2, 2025 | 86,400.00 | 86,400.00 | 85,800.00 | 85,800.00 | 85,800.00 | 1.06% | 130 |
| Oct 1, 2025 | 84,700.00 | 84,900.00 | 84,700.00 | 84,900.00 | 84,900.00 | 0.24% | 260 |
| Sep 30, 2025 | 85,400.00 | 85,400.00 | 84,700.00 | 84,700.00 | 84,700.00 | -1.97% | 253 |
| Sep 29, 2025 | 86,800.00 | 87,000.00 | 86,400.00 | 86,400.00 | 86,400.00 | -0.69% | 173 |
| Sep 26, 2025 | 87,400.00 | 87,400.00 | 85,600.00 | 87,000.00 | 87,000.00 | -0.46% | 1,638 |
| Sep 25, 2025 | 87,900.00 | 87,900.00 | 87,000.00 | 87,400.00 | 87,400.00 | -0.57% | 3,291 |
| Sep 24, 2025 | 87,500.00 | 88,000.00 | 87,500.00 | 87,900.00 | 87,900.00 | 0.46% | 2,623 |
| Sep 23, 2025 | 86,100.00 | 87,500.00 | 86,100.00 | 87,500.00 | 87,500.00 | 1.74% | 2,284 |
| Sep 22, 2025 | 87,600.00 | 87,800.00 | 85,500.00 | 86,000.00 | 86,000.00 | -2.71% | 1,337 |
| Sep 19, 2025 | 87,000.00 | 88,400.00 | 87,000.00 | 88,400.00 | 88,400.00 | 1.61% | 2,357 |
| Sep 18, 2025 | 87,100.00 | 87,300.00 | 86,900.00 | 87,000.00 | 87,000.00 | -0.11% | 1,446 |
| Sep 17, 2025 | 86,800.00 | 87,100.00 | 86,800.00 | 87,100.00 | 87,100.00 | 0.35% | 2,378 |
| Sep 16, 2025 | 86,400.00 | 86,800.00 | 86,400.00 | 86,800.00 | 86,800.00 | 0.46% | 2,963 |
| Sep 15, 2025 | 86,100.00 | 86,500.00 | 86,100.00 | 86,400.00 | 86,400.00 | 0.35% | 2,151 |
| Sep 12, 2025 | 86,000.00 | 86,100.00 | 85,600.00 | 86,100.00 | 86,100.00 | 0.12% | 249 |
| Sep 11, 2025 | 85,800.00 | 86,100.00 | 85,800.00 | 86,000.00 | 86,000.00 | 0.47% | 2,859 |
| Sep 10, 2025 | 85,500.00 | 85,800.00 | 85,500.00 | 85,600.00 | 85,600.00 | 0.12% | 1,875 |
| Sep 9, 2025 | 85,000.00 | 85,800.00 | 85,000.00 | 85,500.00 | 85,500.00 | 0.59% | 1,718 |
| Sep 8, 2025 | 84,600.00 | 85,400.00 | 84,600.00 | 85,000.00 | 85,000.00 | 0.59% | 1,285 |
| Sep 5, 2025 | 85,000.00 | 85,000.00 | 84,500.00 | 84,500.00 | 84,500.00 | -0.71% | 4 |
| Sep 4, 2025 | 85,900.00 | 85,900.00 | 84,000.00 | 85,100.00 | 85,100.00 | 1.31% | 1,161 |
| Sep 3, 2025 | 82,100.00 | 84,900.00 | 82,100.00 | 84,000.00 | 84,000.00 | 1.82% | 436 |
| Sep 2, 2025 | 82,500.00 | 83,200.00 | 82,300.00 | 82,500.00 | 82,500.00 | 1.48% | 801 |
| Sep 1, 2025 | 82,100.00 | 82,300.00 | 81,200.00 | 81,300.00 | 81,300.00 | -0.37% | 140 |
| Aug 29, 2025 | 84,800.00 | 84,800.00 | 81,300.00 | 81,600.00 | 81,600.00 | - | 70 |
| Aug 28, 2025 | 83,500.00 | 83,500.00 | 81,300.00 | 81,600.00 | 81,600.00 | 0.12% | 30 |
| Aug 27, 2025 | 82,400.00 | 82,400.00 | 81,500.00 | 81,500.00 | 81,500.00 | -1.21% | 99 |
| Aug 26, 2025 | 82,800.00 | 82,800.00 | 82,500.00 | 82,500.00 | 82,500.00 | -0.36% | 45 |
| Aug 25, 2025 | 82,600.00 | 83,700.00 | 82,600.00 | 82,800.00 | 82,800.00 | 1.22% | 144 |
| Aug 22, 2025 | 81,900.00 | 81,900.00 | 81,100.00 | 81,800.00 | 81,800.00 | -0.49% | 174 |
| Aug 21, 2025 | 83,100.00 | 83,100.00 | 82,100.00 | 82,200.00 | 82,200.00 | -1.20% | 127 |
| Aug 20, 2025 | 83,600.00 | 83,600.00 | 83,200.00 | 83,200.00 | 83,200.00 | -0.95% | 191 |
| Aug 19, 2025 | 84,000.00 | 84,800.00 | 84,000.00 | 84,000.00 | 84,000.00 | - | 294 |
| Aug 18, 2025 | 84,300.00 | 84,300.00 | 83,600.00 | 84,000.00 | 84,000.00 | -0.36% | 60 |
| Aug 14, 2025 | 84,800.00 | 84,800.00 | 84,300.00 | 84,300.00 | 84,300.00 | -0.59% | 100 |
| Aug 13, 2025 | 84,900.00 | 85,500.00 | 84,800.00 | 84,800.00 | 84,800.00 | -0.12% | 181 |
| Aug 12, 2025 | 84,800.00 | 85,000.00 | 84,800.00 | 84,900.00 | 84,900.00 | 0.12% | 130 |
| Aug 11, 2025 | 85,700.00 | 85,700.00 | 84,800.00 | 84,800.00 | 84,800.00 | 0.47% | 202 |
| Aug 8, 2025 | 84,900.00 | 84,900.00 | 84,400.00 | 84,400.00 | 84,400.00 | -0.59% | 1,329 |
| Aug 7, 2025 | 85,700.00 | 85,700.00 | 84,900.00 | 84,900.00 | 84,900.00 | -0.93% | 2,405 |
| Aug 6, 2025 | 86,000.00 | 86,000.00 | 84,900.00 | 85,700.00 | 85,700.00 | 2.15% | 2,489 |
| Aug 5, 2025 | 84,000.00 | 84,200.00 | 83,900.00 | 83,900.00 | 83,900.00 | -1.06% | 82 |
| Aug 4, 2025 | 82,500.00 | 84,800.00 | 82,000.00 | 84,800.00 | 84,800.00 | 2.79% | 4,805 |
| Aug 1, 2025 | 82,000.00 | 82,500.00 | 81,900.00 | 82,500.00 | 82,500.00 | 0.61% | 3,081 |
| Jul 31, 2025 | 82,900.00 | 82,900.00 | 81,800.00 | 82,000.00 | 82,000.00 | -1.32% | 473 |
| Jul 30, 2025 | 83,300.00 | 83,300.00 | 83,000.00 | 83,100.00 | 83,100.00 | -1.31% | 405 |
| Jul 29, 2025 | 84,700.00 | 84,700.00 | 84,100.00 | 84,200.00 | 84,200.00 | -0.59% | 50 |
| Jul 28, 2025 | 85,900.00 | 85,900.00 | 84,700.00 | 84,700.00 | 84,700.00 | -1.40% | 218 |
| Jul 25, 2025 | 85,600.00 | 86,000.00 | 85,600.00 | 85,900.00 | 85,900.00 | 0.47% | 116 |
| Jul 24, 2025 | 84,500.00 | 85,700.00 | 84,500.00 | 85,500.00 | 85,500.00 | 1.66% | 590 |
| Jul 23, 2025 | 84,000.00 | 85,000.00 | 84,000.00 | 84,100.00 | 84,100.00 | 0.12% | 2,927 |
| Jul 22, 2025 | 82,900.00 | 84,600.00 | 82,900.00 | 84,000.00 | 84,000.00 | 1.45% | 2,494 |
| Jul 21, 2025 | 85,500.00 | 85,500.00 | 82,600.00 | 82,800.00 | 82,800.00 | -3.16% | 460 |
| Jul 18, 2025 | 85,100.00 | 85,500.00 | 85,100.00 | 85,500.00 | 85,500.00 | 0.47% | 2,151 |
| Jul 17, 2025 | 85,000.00 | 85,100.00 | 84,100.00 | 85,100.00 | 85,100.00 | 0.12% | 1,820 |
| Jul 16, 2025 | 83,600.00 | 85,200.00 | 83,600.00 | 85,000.00 | 85,000.00 | 1.80% | 4,391 |
| Jul 15, 2025 | 83,000.00 | 83,500.00 | 82,700.00 | 83,500.00 | 83,500.00 | 1.09% | 3,119 |
| Jul 14, 2025 | 84,500.00 | 84,500.00 | 82,600.00 | 82,600.00 | 82,600.00 | 1.35% | 882 |
| Jul 11, 2025 | 79,600.00 | 81,800.00 | 79,600.00 | 81,500.00 | 81,500.00 | 4.09% | 2,655 |