Miwon Specialty Chemical Co., Ltd. (KRX:268280)
South Korea
· Delayed Price · Currency is KRW 138,300
-500 (-0.36%)
Last updated: Dec 5, 2025, 1:56 PM KST
Miwon Specialty Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 137,500.00 | 138,800.00 | 136,600.00 | 138,400.00 | - | -0.29% | 309 |
| Dec 4, 2025 | 136,400.00 | 138,900.00 | 135,400.00 | 138,800.00 | 138,800.00 | 0.36% | 830 |
| Dec 3, 2025 | 134,200.00 | 138,300.00 | 134,200.00 | 138,300.00 | 138,300.00 | 2.29% | 1,066 |
| Dec 2, 2025 | 134,400.00 | 137,300.00 | 134,400.00 | 135,200.00 | 135,200.00 | -0.37% | 544 |
| Dec 1, 2025 | 134,500.00 | 135,800.00 | 133,500.00 | 135,700.00 | 135,700.00 | 2.18% | 635 |
| Nov 28, 2025 | 135,100.00 | 137,300.00 | 132,800.00 | 132,800.00 | 132,800.00 | -2.50% | 1,772 |
| Nov 27, 2025 | 137,400.00 | 139,500.00 | 135,600.00 | 136,200.00 | 136,200.00 | -1.73% | 1,024 |
| Nov 26, 2025 | 139,200.00 | 139,800.00 | 135,700.00 | 138,600.00 | 138,600.00 | 3.20% | 3,341 |
| Nov 25, 2025 | 136,800.00 | 139,400.00 | 134,300.00 | 134,300.00 | 134,300.00 | -1.18% | 2,338 |
| Nov 24, 2025 | 138,500.00 | 141,400.00 | 135,800.00 | 135,900.00 | 135,900.00 | -0.95% | 2,551 |
| Nov 21, 2025 | 137,800.00 | 138,900.00 | 135,300.00 | 137,200.00 | 137,200.00 | 0.51% | 1,652 |
| Nov 20, 2025 | 134,400.00 | 138,700.00 | 134,400.00 | 136,500.00 | 136,500.00 | 1.34% | 1,144 |
| Nov 19, 2025 | 136,600.00 | 139,900.00 | 134,700.00 | 134,700.00 | 134,700.00 | -0.44% | 960 |
| Nov 18, 2025 | 136,000.00 | 139,000.00 | 135,300.00 | 135,300.00 | 135,300.00 | -1.17% | 739 |
| Nov 17, 2025 | 136,600.00 | 138,000.00 | 135,800.00 | 136,900.00 | 136,900.00 | -0.73% | 428 |
| Nov 14, 2025 | 138,100.00 | 139,600.00 | 135,400.00 | 137,900.00 | 137,900.00 | 0.80% | 639 |
| Nov 13, 2025 | 136,300.00 | 139,600.00 | 136,000.00 | 136,800.00 | 136,800.00 | -1.23% | 1,235 |
| Nov 12, 2025 | 138,000.00 | 139,800.00 | 136,700.00 | 138,500.00 | 138,500.00 | 0.44% | 457 |
| Nov 11, 2025 | 135,300.00 | 140,000.00 | 135,300.00 | 137,900.00 | 137,900.00 | 0.95% | 1,190 |
| Nov 10, 2025 | 139,000.00 | 139,900.00 | 136,600.00 | 136,600.00 | 136,600.00 | -1.73% | 558 |
| Nov 7, 2025 | 141,200.00 | 141,200.00 | 137,100.00 | 139,000.00 | 139,000.00 | -0.64% | 821 |
| Nov 6, 2025 | 138,900.00 | 139,900.00 | 136,200.00 | 139,900.00 | 139,900.00 | 1.75% | 850 |
| Nov 5, 2025 | 138,100.00 | 139,800.00 | 136,600.00 | 137,500.00 | 137,500.00 | 0.59% | 1,520 |
| Nov 4, 2025 | 137,900.00 | 138,900.00 | 136,500.00 | 136,700.00 | 136,700.00 | -1.80% | 700 |
| Nov 3, 2025 | 138,800.00 | 140,400.00 | 138,200.00 | 139,200.00 | 139,200.00 | -0.93% | 1,378 |
| Oct 31, 2025 | 137,900.00 | 141,400.00 | 136,100.00 | 140,500.00 | 140,500.00 | 2.33% | 1,420 |
| Oct 30, 2025 | 138,900.00 | 139,200.00 | 137,000.00 | 137,300.00 | 137,300.00 | -2.56% | 931 |
| Oct 29, 2025 | 139,800.00 | 141,000.00 | 137,600.00 | 140,900.00 | 140,900.00 | 0.64% | 1,075 |
| Oct 28, 2025 | 139,300.00 | 140,400.00 | 138,800.00 | 140,000.00 | 140,000.00 | -0.50% | 741 |
| Oct 27, 2025 | 139,200.00 | 141,800.00 | 139,100.00 | 140,700.00 | 140,700.00 | 0.07% | 1,125 |
| Oct 24, 2025 | 137,800.00 | 141,000.00 | 137,800.00 | 140,600.00 | 140,600.00 | 1.15% | 977 |
| Oct 23, 2025 | 138,600.00 | 141,700.00 | 138,200.00 | 139,000.00 | 139,000.00 | -0.71% | 1,148 |
| Oct 22, 2025 | 137,100.00 | 140,700.00 | 137,100.00 | 140,000.00 | 140,000.00 | 0.79% | 626 |
| Oct 21, 2025 | 137,100.00 | 140,800.00 | 137,100.00 | 138,900.00 | 138,900.00 | 0.36% | 794 |
| Oct 20, 2025 | 135,800.00 | 138,400.00 | 135,500.00 | 138,400.00 | 138,400.00 | 0.95% | 884 |
| Oct 17, 2025 | 137,100.00 | 138,900.00 | 135,800.00 | 137,100.00 | 137,100.00 | -1.22% | 637 |
| Oct 16, 2025 | 134,100.00 | 138,800.00 | 133,700.00 | 138,800.00 | 138,800.00 | 2.21% | 803 |
| Oct 15, 2025 | 134,700.00 | 137,800.00 | 134,700.00 | 135,800.00 | 135,800.00 | -0.51% | 1,240 |
| Oct 14, 2025 | 135,500.00 | 138,500.00 | 135,000.00 | 136,500.00 | 136,500.00 | -1.59% | 839 |
| Oct 13, 2025 | 139,300.00 | 141,200.00 | 135,000.00 | 138,700.00 | 138,700.00 | 0.51% | 761 |
| Oct 10, 2025 | 136,900.00 | 141,400.00 | 135,900.00 | 138,000.00 | 138,000.00 | -0.14% | 936 |
| Oct 2, 2025 | 141,400.00 | 141,700.00 | 138,200.00 | 138,200.00 | 138,200.00 | -1.00% | 998 |
| Oct 1, 2025 | 138,700.00 | 141,500.00 | 137,100.00 | 139,600.00 | 139,600.00 | 1.68% | 1,006 |
| Sep 30, 2025 | 137,100.00 | 140,700.00 | 136,100.00 | 137,300.00 | 137,300.00 | -0.79% | 867 |
| Sep 29, 2025 | 142,100.00 | 143,000.00 | 138,200.00 | 138,400.00 | 138,400.00 | -1.63% | 582 |
| Sep 26, 2025 | 138,800.00 | 140,900.00 | 137,600.00 | 140,700.00 | 140,700.00 | 0.14% | 659 |
| Sep 25, 2025 | 138,700.00 | 140,900.00 | 138,700.00 | 140,500.00 | 140,500.00 | 0.36% | 251 |
| Sep 24, 2025 | 141,000.00 | 141,100.00 | 138,600.00 | 140,000.00 | 140,000.00 | 0.21% | 847 |
| Sep 23, 2025 | 139,700.00 | 142,200.00 | 139,700.00 | 139,700.00 | 139,700.00 | -0.92% | 311 |
| Sep 22, 2025 | 139,500.00 | 149,200.00 | 139,500.00 | 141,000.00 | 141,000.00 | 0.79% | 813 |
| Sep 19, 2025 | 138,700.00 | 141,500.00 | 138,700.00 | 139,900.00 | 139,900.00 | -0.43% | 529 |
| Sep 18, 2025 | 138,100.00 | 141,500.00 | 138,100.00 | 140,500.00 | 140,500.00 | 0.86% | 536 |
| Sep 17, 2025 | 138,000.00 | 141,900.00 | 138,000.00 | 139,300.00 | 139,300.00 | -0.07% | 442 |
| Sep 16, 2025 | 139,500.00 | 141,200.00 | 139,200.00 | 139,400.00 | 139,400.00 | -0.78% | 566 |
| Sep 15, 2025 | 140,100.00 | 141,900.00 | 140,100.00 | 140,500.00 | 140,500.00 | -0.92% | 363 |
| Sep 12, 2025 | 141,500.00 | 142,900.00 | 141,500.00 | 141,800.00 | 141,800.00 | -0.77% | 625 |
| Sep 11, 2025 | 138,000.00 | 142,900.00 | 138,000.00 | 142,900.00 | 142,900.00 | 3.55% | 1,660 |
| Sep 10, 2025 | 136,500.00 | 142,400.00 | 136,500.00 | 138,000.00 | 138,000.00 | 0.29% | 1,648 |
| Sep 9, 2025 | 139,100.00 | 140,900.00 | 137,400.00 | 137,600.00 | 137,600.00 | -1.29% | 631 |
| Sep 8, 2025 | 139,500.00 | 141,400.00 | 138,300.00 | 139,400.00 | 139,400.00 | -0.57% | 447 |
| Sep 5, 2025 | 138,600.00 | 140,700.00 | 137,600.00 | 140,200.00 | 140,200.00 | -0.28% | 343 |
| Sep 4, 2025 | 136,500.00 | 140,600.00 | 136,500.00 | 140,600.00 | 140,600.00 | 2.03% | 323 |
| Sep 3, 2025 | 137,400.00 | 139,400.00 | 137,200.00 | 137,800.00 | 137,800.00 | -0.58% | 337 |
| Sep 2, 2025 | 141,100.00 | 143,700.00 | 138,600.00 | 138,600.00 | 138,600.00 | -1.77% | 344 |
| Sep 1, 2025 | 143,400.00 | 143,500.00 | 141,100.00 | 141,100.00 | 141,100.00 | -1.60% | 455 |
| Aug 29, 2025 | 141,600.00 | 143,400.00 | 140,600.00 | 143,400.00 | 143,400.00 | 1.27% | 920 |
| Aug 28, 2025 | 139,600.00 | 142,200.00 | 138,100.00 | 141,600.00 | 141,600.00 | 1.43% | 1,844 |
| Aug 27, 2025 | 140,800.00 | 141,200.00 | 137,800.00 | 139,600.00 | 139,600.00 | -0.85% | 1,457 |
| Aug 26, 2025 | 142,900.00 | 144,500.00 | 135,000.00 | 140,800.00 | 140,800.00 | -1.47% | 1,632 |
| Aug 25, 2025 | 141,000.00 | 143,000.00 | 139,600.00 | 142,900.00 | 142,900.00 | 1.35% | 734 |
| Aug 22, 2025 | 140,400.00 | 141,100.00 | 138,700.00 | 141,000.00 | 141,000.00 | 0.43% | 824 |
| Aug 21, 2025 | 141,100.00 | 141,100.00 | 139,100.00 | 140,400.00 | 140,400.00 | -0.50% | 1,297 |
| Aug 20, 2025 | 144,100.00 | 144,100.00 | 139,600.00 | 141,100.00 | 141,100.00 | -2.08% | 2,186 |
| Aug 19, 2025 | 144,400.00 | 145,200.00 | 140,900.00 | 144,100.00 | 144,100.00 | -0.21% | 1,480 |
| Aug 18, 2025 | 145,700.00 | 145,700.00 | 143,100.00 | 144,400.00 | 144,400.00 | -0.96% | 856 |
| Aug 14, 2025 | 145,400.00 | 146,400.00 | 143,500.00 | 145,800.00 | 145,800.00 | 0.55% | 1,297 |
| Aug 13, 2025 | 144,900.00 | 147,400.00 | 144,000.00 | 145,000.00 | 145,000.00 | 0.07% | 1,013 |
| Aug 12, 2025 | 143,100.00 | 145,100.00 | 143,100.00 | 144,900.00 | 144,900.00 | 1.26% | 569 |
| Aug 11, 2025 | 142,700.00 | 143,600.00 | 142,400.00 | 143,100.00 | 143,100.00 | 0.42% | 782 |
| Aug 8, 2025 | 143,300.00 | 145,900.00 | 142,200.00 | 142,500.00 | 142,500.00 | -0.56% | 597 |
| Aug 7, 2025 | 142,800.00 | 144,800.00 | 141,600.00 | 143,300.00 | 143,300.00 | 0.35% | 861 |
| Aug 6, 2025 | 142,100.00 | 145,800.00 | 142,100.00 | 142,800.00 | 142,800.00 | 0.56% | 428 |
| Aug 5, 2025 | 141,400.00 | 144,900.00 | 141,400.00 | 142,000.00 | 142,000.00 | 0.57% | 716 |
| Aug 4, 2025 | 143,000.00 | 145,700.00 | 141,200.00 | 141,200.00 | 141,200.00 | -1.12% | 943 |
| Aug 1, 2025 | 147,200.00 | 147,800.00 | 142,800.00 | 142,800.00 | 142,800.00 | -2.99% | 1,131 |
| Jul 31, 2025 | 146,300.00 | 147,500.00 | 145,800.00 | 147,200.00 | 147,200.00 | 0.62% | 969 |
| Jul 30, 2025 | 146,300.00 | 149,800.00 | 146,300.00 | 146,300.00 | 146,300.00 | - | 549 |
| Jul 29, 2025 | 146,800.00 | 151,000.00 | 145,600.00 | 146,300.00 | 146,300.00 | -0.34% | 1,017 |
| Jul 28, 2025 | 147,000.00 | 149,900.00 | 146,800.00 | 146,800.00 | 146,800.00 | - | 511 |
| Jul 25, 2025 | 148,900.00 | 151,000.00 | 146,800.00 | 146,800.00 | 146,800.00 | -1.41% | 664 |
| Jul 24, 2025 | 147,500.00 | 151,000.00 | 146,500.00 | 148,900.00 | 148,900.00 | 0.95% | 1,102 |
| Jul 23, 2025 | 149,900.00 | 153,400.00 | 147,500.00 | 147,500.00 | 147,500.00 | -1.60% | 1,244 |
| Jul 22, 2025 | 153,600.00 | 153,600.00 | 148,400.00 | 149,900.00 | 149,900.00 | -2.47% | 1,480 |
| Jul 21, 2025 | 153,800.00 | 156,500.00 | 151,200.00 | 153,700.00 | 153,700.00 | -0.07% | 1,495 |
| Jul 18, 2025 | 149,000.00 | 153,800.00 | 149,000.00 | 153,800.00 | 153,800.00 | 1.52% | 1,859 |
| Jul 17, 2025 | 150,900.00 | 151,700.00 | 147,200.00 | 151,500.00 | 151,500.00 | 0.40% | 1,627 |
| Jul 16, 2025 | 149,200.00 | 151,400.00 | 147,800.00 | 150,900.00 | 150,900.00 | 0.13% | 1,074 |
| Jul 15, 2025 | 152,900.00 | 152,900.00 | 147,900.00 | 150,700.00 | 150,700.00 | -2.40% | 1,090 |
| Jul 14, 2025 | 153,700.00 | 157,900.00 | 153,700.00 | 154,400.00 | 154,400.00 | -0.39% | 600 |
| Jul 11, 2025 | 152,700.00 | 157,000.00 | 149,300.00 | 155,000.00 | 155,000.00 | 2.45% | 1,743 |