Miwon Chemicals Co., Ltd. (KRX:134380)
South Korea
· Delayed Price · Currency is KRW 12,840
-10 (-0.08%)
Last updated: Apr 29, 2026, 2:00 PM KST
Miwon Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13,000.00 | 13,000.00 | 12,850.00 | 12,850.00 | 12,850.00 | - | 13,370 |
| Apr 27, 2026 | 12,770.00 | 12,860.00 | 12,770.00 | 12,850.00 | 12,850.00 | 1.66% | 17,559 |
| Apr 24, 2026 | 12,000.00 | 12,770.00 | 12,000.00 | 12,640.00 | 12,640.00 | 5.33% | 11,632 |
| Apr 23, 2026 | 12,210.00 | 12,210.00 | 11,980.00 | 12,000.00 | 12,000.00 | -1.88% | 20,976 |
| Apr 22, 2026 | 12,510.00 | 12,510.00 | 12,100.00 | 12,230.00 | 12,230.00 | -2.24% | 18,585 |
| Apr 21, 2026 | 13,620.00 | 13,620.00 | 12,510.00 | 12,510.00 | 12,510.00 | -8.15% | 18,202 |
| Apr 20, 2026 | 13,600.00 | 14,010.00 | 13,600.00 | 13,620.00 | 13,620.00 | 0.52% | 12,572 |
| Apr 17, 2026 | 15,300.00 | 15,400.00 | 13,540.00 | 13,550.00 | 13,550.00 | -8.38% | 43,872 |
| Apr 16, 2026 | 12,880.00 | 15,200.00 | 12,880.00 | 14,790.00 | 14,790.00 | 15.01% | 61,199 |
| Apr 15, 2026 | 11,400.00 | 12,900.00 | 11,400.00 | 12,860.00 | 12,860.00 | 14.31% | 15,235 |
| Apr 14, 2026 | 11,060.00 | 11,250.00 | 11,060.00 | 11,250.00 | 11,250.00 | 2.27% | 9,935 |
| Apr 13, 2026 | 11,150.00 | 11,150.00 | 10,880.00 | 11,000.00 | 11,000.00 | -7.25% | 10,395 |
| Mar 30, 2026 | 11,970.00 | 11,980.00 | 11,850.00 | 11,860.00 | 11,860.00 | -0.92% | 12,300 |
| Mar 27, 2026 | 11,940.00 | 11,970.00 | 11,730.00 | 11,970.00 | 11,970.00 | - | 20,060 |
| Mar 26, 2026 | 11,990.00 | 11,990.00 | 11,800.00 | 11,970.00 | 11,970.00 | 1.44% | 2,960 |
| Mar 25, 2026 | 12,000.00 | 12,000.00 | 11,610.00 | 11,800.00 | 11,800.00 | 2.52% | 3,080 |
| Mar 24, 2026 | 11,260.00 | 11,510.00 | 11,260.00 | 11,510.00 | 11,510.00 | 0.09% | 2,480 |
| Mar 23, 2026 | 11,080.00 | 11,500.00 | 11,080.00 | 11,500.00 | 11,500.00 | 3.60% | 5,910 |
| Mar 20, 2026 | 11,100.00 | 11,150.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 3,850 |
| Mar 19, 2026 | 11,100.00 | 11,100.00 | 11,010.00 | 11,100.00 | 11,100.00 | - | 16,630 |
| Mar 18, 2026 | 11,050.00 | 11,180.00 | 11,040.00 | 11,100.00 | 11,100.00 | 0.54% | 5,260 |
| Mar 17, 2026 | 10,960.00 | 11,050.00 | 10,960.00 | 11,040.00 | 11,040.00 | -0.09% | 5,530 |
| Mar 16, 2026 | 10,930.00 | 11,050.00 | 10,930.00 | 11,050.00 | 11,050.00 | 1.10% | 4,120 |
| Mar 13, 2026 | 10,970.00 | 10,970.00 | 10,850.00 | 10,930.00 | 10,930.00 | -0.36% | 3,790 |
| Mar 12, 2026 | 11,040.00 | 11,040.00 | 10,810.00 | 10,970.00 | 10,970.00 | 1.29% | 2,480 |
| Mar 11, 2026 | 10,870.00 | 10,880.00 | 10,830.00 | 10,830.00 | 10,830.00 | -0.37% | 4,450 |
| Mar 10, 2026 | 10,650.00 | 10,890.00 | 10,650.00 | 10,870.00 | 10,870.00 | 3.52% | 10,590 |
| Mar 9, 2026 | 10,950.00 | 10,950.00 | 10,500.00 | 10,500.00 | 10,500.00 | -4.11% | 12,870 |
| Mar 6, 2026 | 11,000.00 | 11,000.00 | 10,840.00 | 10,950.00 | 10,950.00 | -0.45% | 9,600 |
| Mar 5, 2026 | 10,850.00 | 11,000.00 | 10,850.00 | 11,000.00 | 11,000.00 | 2.90% | 6,860 |
| Mar 4, 2026 | 10,900.00 | 10,900.00 | 10,690.00 | 10,690.00 | 10,690.00 | -1.93% | 11,620 |
| Mar 3, 2026 | 10,940.00 | 10,940.00 | 10,800.00 | 10,900.00 | 10,900.00 | -0.55% | 16,170 |
| Feb 27, 2026 | 11,060.00 | 11,060.00 | 10,960.00 | 10,960.00 | 10,960.00 | -1.88% | 14,470 |
| Feb 26, 2026 | 11,000.00 | 11,170.00 | 11,000.00 | 11,170.00 | 11,170.00 | -0.71% | 14,010 |
| Feb 25, 2026 | 10,980.00 | 11,250.00 | 10,980.00 | 11,250.00 | 11,250.00 | 2.09% | 15,650 |
| Feb 24, 2026 | 11,230.00 | 11,230.00 | 10,690.00 | 11,020.00 | 11,020.00 | -1.96% | 19,030 |
| Feb 23, 2026 | 11,450.00 | 11,450.00 | 11,000.00 | 11,240.00 | 11,240.00 | -1.83% | 20,880 |
| Feb 20, 2026 | 11,950.00 | 11,950.00 | 11,300.00 | 11,450.00 | 11,450.00 | -2.97% | 15,980 |
| Feb 19, 2026 | 12,550.00 | 12,550.00 | 11,700.00 | 11,800.00 | 11,800.00 | -1.09% | 10,380 |
| Feb 13, 2026 | 11,300.00 | 11,930.00 | 11,300.00 | 11,930.00 | 11,930.00 | 6.52% | 21,460 |
| Feb 12, 2026 | 10,700.00 | 11,200.00 | 10,700.00 | 11,200.00 | 11,200.00 | 5.16% | 27,150 |
| Feb 11, 2026 | 10,400.00 | 10,650.00 | 10,380.00 | 10,650.00 | 10,650.00 | 2.11% | 24,720 |
| Feb 10, 2026 | 10,490.00 | 10,490.00 | 10,410.00 | 10,430.00 | 10,430.00 | -0.10% | 4,790 |
| Feb 9, 2026 | 10,690.00 | 10,690.00 | 10,440.00 | 10,440.00 | 10,440.00 | -2.43% | 17,800 |
| Feb 6, 2026 | 12,340.00 | 12,340.00 | 10,640.00 | 10,700.00 | 10,700.00 | 12.63% | 95,310 |
| Feb 5, 2026 | 9,570.00 | 9,570.00 | 9,460.00 | 9,500.00 | 9,500.00 | -0.42% | 2,860 |
| Feb 4, 2026 | 9,550.00 | 9,570.00 | 9,540.00 | 9,540.00 | 9,540.00 | -0.10% | 2,460 |
| Feb 3, 2026 | 9,550.00 | 9,650.00 | 9,550.00 | 9,550.00 | 9,550.00 | - | 3,140 |
| Feb 2, 2026 | 9,550.00 | 9,800.00 | 9,550.00 | 9,550.00 | 9,550.00 | -0.52% | 1,710 |
| Jan 30, 2026 | 9,630.00 | 9,630.00 | 9,600.00 | 9,600.00 | 9,600.00 | -0.31% | 1,720 |
| Jan 29, 2026 | 9,800.00 | 9,800.00 | 9,620.00 | 9,630.00 | 9,630.00 | -1.63% | 8,670 |
| Jan 28, 2026 | 9,600.00 | 9,800.00 | 9,600.00 | 9,790.00 | 9,790.00 | 1.98% | 10,940 |
| Jan 27, 2026 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | -1.03% | 20,450 |
| Jan 26, 2026 | 9,600.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,700.00 | 1.04% | 9,690 |
| Jan 23, 2026 | 9,840.00 | 9,840.00 | 9,600.00 | 9,600.00 | 9,600.00 | -2.04% | 12,740 |
| Jan 22, 2026 | 9,860.00 | 9,860.00 | 9,800.00 | 9,800.00 | 9,800.00 | -0.61% | 9,830 |
| Jan 21, 2026 | 9,830.00 | 9,990.00 | 9,830.00 | 9,860.00 | 9,860.00 | 0.51% | 9,940 |
| Jan 20, 2026 | 9,850.00 | 9,850.00 | 9,810.00 | 9,810.00 | 9,810.00 | -0.41% | 2,580 |
| Jan 19, 2026 | 9,700.00 | 9,850.00 | 9,700.00 | 9,850.00 | 9,850.00 | 1.55% | 3,390 |
| Jan 16, 2026 | 9,670.00 | 9,720.00 | 9,670.00 | 9,700.00 | 9,700.00 | 0.83% | 22,390 |
| Jan 15, 2026 | 9,670.00 | 9,680.00 | 9,610.00 | 9,620.00 | 9,620.00 | -0.62% | 2,330 |
| Jan 14, 2026 | 9,600.00 | 9,680.00 | 9,600.00 | 9,680.00 | 9,680.00 | 0.83% | 16,620 |
| Jan 13, 2026 | 9,530.00 | 9,620.00 | 9,530.00 | 9,600.00 | 9,600.00 | 0.73% | 14,920 |
| Jan 12, 2026 | 9,450.00 | 9,530.00 | 9,450.00 | 9,530.00 | 9,530.00 | 0.85% | 5,020 |
| Jan 9, 2026 | 9,600.00 | 9,600.00 | 9,410.00 | 9,450.00 | 9,450.00 | -1.56% | 3,320 |
| Jan 8, 2026 | 9,600.00 | 9,690.00 | 9,600.00 | 9,600.00 | 9,600.00 | -0.93% | 12,760 |
| Jan 7, 2026 | 9,600.00 | 9,690.00 | 9,600.00 | 9,690.00 | 9,690.00 | 0.94% | 22,030 |
| Jan 6, 2026 | 9,800.00 | 9,800.00 | 9,510.00 | 9,600.00 | 9,600.00 | 0.95% | 5,440 |
| Jan 5, 2026 | 9,470.00 | 9,600.00 | 9,470.00 | 9,510.00 | 9,510.00 | 0.53% | 11,650 |
| Jan 2, 2026 | 9,270.00 | 9,560.00 | 9,270.00 | 9,460.00 | 9,460.00 | 2.05% | 2,460 |
| Dec 30, 2025 | 9,120.00 | 9,280.00 | 9,120.00 | 9,270.00 | 9,270.00 | 1.76% | 3,930 |
| Dec 29, 2025 | 9,500.00 | 9,600.00 | 9,110.00 | 9,110.00 | 9,110.00 | -4.11% | 1,620 |
| Dec 26, 2025 | 9,450.00 | 9,500.00 | 9,450.00 | 9,500.00 | 9,250.00 | 1.06% | 11,900 |
| Dec 24, 2025 | 9,390.00 | 9,500.00 | 9,390.00 | 9,400.00 | 9,152.63 | 0.11% | 12,280 |
| Dec 23, 2025 | 9,500.00 | 9,500.00 | 9,390.00 | 9,390.00 | 9,142.89 | -1.16% | 560 |
| Dec 22, 2025 | 9,500.00 | 9,790.00 | 9,500.00 | 9,500.00 | 9,250.00 | - | 23,480 |
| Dec 19, 2025 | 9,390.00 | 9,500.00 | 9,390.00 | 9,500.00 | 9,250.00 | -0.21% | 1,590 |
| Dec 18, 2025 | 9,510.00 | 9,550.00 | 9,510.00 | 9,520.00 | 9,269.47 | 0.11% | 4,080 |
| Dec 17, 2025 | 9,450.00 | 9,510.00 | 9,450.00 | 9,510.00 | 9,259.74 | 0.63% | 16,420 |
| Dec 16, 2025 | 9,410.00 | 9,500.00 | 9,410.00 | 9,450.00 | 9,201.32 | 0.43% | 18,940 |
| Dec 15, 2025 | 9,410.00 | 9,430.00 | 9,410.00 | 9,410.00 | 9,162.37 | - | 21,350 |
| Dec 12, 2025 | 9,400.00 | 9,410.00 | 9,400.00 | 9,410.00 | 9,162.37 | 1.07% | 11,030 |
| Dec 11, 2025 | 9,390.00 | 9,390.00 | 9,310.00 | 9,310.00 | 9,065.00 | 0.43% | 3,030 |
| Dec 10, 2025 | 9,210.00 | 9,390.00 | 9,210.00 | 9,270.00 | 9,026.05 | 0.65% | 5,930 |
| Dec 9, 2025 | 9,300.00 | 9,310.00 | 9,200.00 | 9,210.00 | 8,967.63 | -2.02% | 2,060 |
| Dec 8, 2025 | 9,400.00 | 9,410.00 | 9,300.00 | 9,400.00 | 9,152.63 | - | 1,380 |
| Dec 5, 2025 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,152.63 | 1.18% | 9,760 |
| Dec 4, 2025 | 9,010.00 | 9,350.00 | 9,010.00 | 9,290.00 | 9,045.53 | 2.09% | 31,100 |
| Dec 3, 2025 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 8,860.53 | 0.33% | 9,060 |
| Dec 2, 2025 | 8,900.00 | 9,090.00 | 8,900.00 | 9,070.00 | 8,831.32 | 1.91% | 26,510 |
| Dec 1, 2025 | 8,890.00 | 8,900.00 | 8,790.00 | 8,900.00 | 8,665.79 | 0.11% | 3,790 |
| Nov 28, 2025 | 8,930.00 | 8,930.00 | 8,880.00 | 8,890.00 | 8,656.05 | 1.14% | 7,310 |
| Nov 27, 2025 | 8,990.00 | 8,990.00 | 8,790.00 | 8,790.00 | 8,558.68 | 1.03% | 4,900 |
| Nov 26, 2025 | 8,710.00 | 8,710.00 | 8,630.00 | 8,700.00 | 8,471.05 | -0.11% | 2,510 |
| Nov 25, 2025 | 8,700.00 | 8,750.00 | 8,700.00 | 8,710.00 | 8,480.79 | 1.28% | 2,350 |
| Nov 24, 2025 | 8,800.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,373.68 | 0.35% | 8,250 |
| Nov 21, 2025 | 8,590.00 | 8,590.00 | 8,570.00 | 8,570.00 | 8,344.47 | - | 1,290 |
| Nov 20, 2025 | 8,540.00 | 8,600.00 | 8,490.00 | 8,570.00 | 8,344.47 | 0.35% | 19,240 |
| Nov 19, 2025 | 8,500.00 | 8,580.00 | 8,500.00 | 8,540.00 | 8,315.26 | 0.47% | 30,340 |
| Nov 18, 2025 | 8,640.00 | 8,640.00 | 8,500.00 | 8,500.00 | 8,276.32 | -1.62% | 25,800 |