Miwon Specialty Chemical Co., Ltd. (KRX:268280)
South Korea
· Delayed Price · Currency is KRW 124,600
-4,300 (-3.34%)
At close: Mar 9, 2026
Miwon Specialty Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 123,400.00 | 124,600.00 | 122,000.00 | 124,600.00 | 124,600.00 | -3.34% | 1,578 |
| Mar 6, 2026 | 126,100.00 | 129,900.00 | 124,100.00 | 128,900.00 | 128,900.00 | 0.23% | 3,061 |
| Mar 5, 2026 | 126,300.00 | 131,500.00 | 124,700.00 | 128,600.00 | 128,600.00 | 2.88% | 1,877 |
| Mar 4, 2026 | 132,500.00 | 133,000.00 | 124,600.00 | 125,000.00 | 125,000.00 | -5.59% | 4,930 |
| Mar 3, 2026 | 130,900.00 | 132,500.00 | 129,600.00 | 132,400.00 | 132,400.00 | 0.91% | 2,733 |
| Feb 27, 2026 | 134,900.00 | 134,900.00 | 131,100.00 | 131,200.00 | 131,200.00 | -2.02% | 5,243 |
| Feb 26, 2026 | 137,100.00 | 137,200.00 | 133,500.00 | 133,900.00 | 133,900.00 | -1.62% | 3,044 |
| Feb 25, 2026 | 141,600.00 | 141,700.00 | 136,100.00 | 136,100.00 | 136,100.00 | -4.89% | 3,554 |
| Feb 24, 2026 | 143,500.00 | 144,500.00 | 141,200.00 | 143,100.00 | 140,900.00 | -0.28% | 1,796 |
| Feb 23, 2026 | 140,300.00 | 144,400.00 | 140,300.00 | 143,500.00 | 141,293.85 | 2.06% | 1,445 |
| Feb 20, 2026 | 137,400.00 | 141,900.00 | 137,400.00 | 140,600.00 | 138,438.43 | 1.52% | 2,789 |
| Feb 19, 2026 | 137,300.00 | 141,700.00 | 137,300.00 | 138,500.00 | 136,370.72 | -1.42% | 2,298 |
| Feb 13, 2026 | 144,900.00 | 145,100.00 | 138,600.00 | 140,500.00 | 138,339.97 | -3.04% | 3,705 |
| Feb 12, 2026 | 142,400.00 | 145,100.00 | 141,700.00 | 144,900.00 | 142,672.33 | 2.55% | 3,291 |
| Feb 11, 2026 | 142,300.00 | 143,600.00 | 140,800.00 | 141,300.00 | 139,127.67 | -0.56% | 1,705 |
| Feb 10, 2026 | 142,600.00 | 143,500.00 | 140,100.00 | 142,100.00 | 139,915.37 | -0.42% | 1,560 |
| Feb 9, 2026 | 136,800.00 | 143,000.00 | 136,800.00 | 142,700.00 | 140,506.15 | 4.31% | 4,174 |
| Feb 6, 2026 | 132,800.00 | 136,800.00 | 130,000.00 | 136,800.00 | 134,696.86 | 3.01% | 3,974 |
| Feb 5, 2026 | 133,300.00 | 133,300.00 | 130,800.00 | 132,800.00 | 130,758.35 | -0.38% | 4,582 |
| Feb 4, 2026 | 132,000.00 | 133,400.00 | 130,700.00 | 133,300.00 | 131,250.66 | 0.98% | 2,905 |
| Feb 3, 2026 | 132,000.00 | 132,700.00 | 130,100.00 | 132,000.00 | 129,970.65 | - | 2,393 |
| Feb 2, 2026 | 134,600.00 | 134,600.00 | 129,700.00 | 132,000.00 | 129,970.65 | -2.15% | 3,477 |
| Jan 30, 2026 | 132,000.00 | 134,900.00 | 130,700.00 | 134,900.00 | 132,826.07 | 2.20% | 4,057 |
| Jan 29, 2026 | 135,000.00 | 135,000.00 | 132,000.00 | 132,000.00 | 129,970.65 | -2.37% | 3,074 |
| Jan 28, 2026 | 136,600.00 | 136,600.00 | 134,100.00 | 135,200.00 | 133,121.45 | -1.17% | 2,627 |
| Jan 27, 2026 | 136,900.00 | 136,900.00 | 134,100.00 | 136,800.00 | 134,696.86 | -0.22% | 2,401 |
| Jan 26, 2026 | 137,100.00 | 137,700.00 | 134,800.00 | 137,100.00 | 134,992.24 | - | 2,853 |
| Jan 23, 2026 | 137,000.00 | 137,200.00 | 134,800.00 | 137,100.00 | 134,992.24 | -0.22% | 2,398 |
| Jan 22, 2026 | 137,500.00 | 137,700.00 | 134,700.00 | 137,400.00 | 135,287.63 | -0.07% | 2,384 |
| Jan 21, 2026 | 137,900.00 | 138,100.00 | 135,000.00 | 137,500.00 | 135,386.09 | -0.29% | 3,136 |
| Jan 20, 2026 | 137,600.00 | 137,900.00 | 132,900.00 | 137,900.00 | 135,779.94 | 0.22% | 4,063 |
| Jan 19, 2026 | 134,600.00 | 137,600.00 | 132,300.00 | 137,600.00 | 135,484.56 | 2.15% | 3,272 |
| Jan 16, 2026 | 136,300.00 | 136,600.00 | 132,800.00 | 134,700.00 | 132,629.14 | -1.17% | 3,349 |
| Jan 15, 2026 | 138,500.00 | 138,500.00 | 134,900.00 | 136,300.00 | 134,204.54 | -1.73% | 2,424 |
| Jan 14, 2026 | 138,900.00 | 139,000.00 | 136,200.00 | 138,700.00 | 136,567.65 | -0.14% | 1,984 |
| Jan 13, 2026 | 137,500.00 | 140,100.00 | 136,700.00 | 138,900.00 | 136,764.57 | 1.91% | 1,886 |
| Jan 12, 2026 | 137,500.00 | 138,400.00 | 133,200.00 | 136,300.00 | 134,204.54 | -0.87% | 3,765 |
| Jan 9, 2026 | 136,000.00 | 138,500.00 | 135,100.00 | 137,500.00 | 135,386.09 | 1.18% | 1,499 |
| Jan 8, 2026 | 136,200.00 | 138,300.00 | 135,900.00 | 135,900.00 | 133,810.69 | -1.66% | 1,446 |
| Jan 7, 2026 | 134,100.00 | 139,500.00 | 134,100.00 | 138,200.00 | 136,075.33 | 1.84% | 1,214 |
| Jan 6, 2026 | 138,700.00 | 138,700.00 | 135,700.00 | 135,700.00 | 133,613.77 | -0.37% | 1,015 |
| Jan 5, 2026 | 137,800.00 | 139,100.00 | 136,200.00 | 136,200.00 | 134,106.08 | -1.16% | 1,038 |
| Jan 2, 2026 | 139,100.00 | 139,100.00 | 137,600.00 | 137,800.00 | 135,681.48 | -1.78% | 817 |
| Dec 30, 2025 | 140,300.00 | 141,800.00 | 138,300.00 | 140,300.00 | 138,143.05 | - | 1,445 |
| Dec 29, 2025 | 143,700.00 | 143,700.00 | 139,900.00 | 140,300.00 | 138,143.05 | -4.43% | 1,228 |
| Dec 26, 2025 | 146,200.00 | 147,400.00 | 145,600.00 | 146,800.00 | 144,543.12 | 0.41% | 1,919 |
| Dec 24, 2025 | 145,600.00 | 147,900.00 | 145,600.00 | 146,200.00 | 143,952.34 | 0.41% | 1,399 |
| Dec 23, 2025 | 145,800.00 | 147,300.00 | 143,600.00 | 145,600.00 | 143,361.57 | -0.07% | 1,479 |
| Dec 22, 2025 | 149,200.00 | 149,200.00 | 145,700.00 | 145,700.00 | 143,460.03 | -0.82% | 2,182 |
| Dec 19, 2025 | 142,300.00 | 147,500.00 | 142,200.00 | 146,900.00 | 144,641.58 | 4.18% | 2,740 |
| Dec 18, 2025 | 142,400.00 | 144,000.00 | 139,300.00 | 141,000.00 | 138,832.29 | -0.98% | 2,529 |
| Dec 17, 2025 | 141,800.00 | 142,500.00 | 141,500.00 | 142,400.00 | 140,210.76 | 1.14% | 1,053 |
| Dec 16, 2025 | 141,000.00 | 141,900.00 | 138,500.00 | 140,800.00 | 138,635.36 | 0.50% | 1,561 |
| Dec 15, 2025 | 140,100.00 | 141,800.00 | 140,100.00 | 140,100.00 | 137,946.12 | - | 1,199 |
| Dec 12, 2025 | 141,200.00 | 141,800.00 | 138,600.00 | 140,100.00 | 137,946.12 | 2.04% | 1,025 |
| Dec 11, 2025 | 144,800.00 | 144,800.00 | 137,300.00 | 137,300.00 | 135,189.17 | -1.93% | 4,049 |
| Dec 10, 2025 | 141,900.00 | 143,300.00 | 137,900.00 | 140,000.00 | 137,847.66 | 0.94% | 1,632 |
| Dec 9, 2025 | 138,800.00 | 140,000.00 | 136,200.00 | 138,700.00 | 136,567.65 | 0.36% | 1,160 |
| Dec 8, 2025 | 141,900.00 | 141,900.00 | 115,500.00 | 138,200.00 | 136,075.33 | -0.36% | 972 |
| Dec 5, 2025 | 137,500.00 | 139,900.00 | 136,600.00 | 138,700.00 | 136,567.65 | -0.07% | 1,361 |
| Dec 4, 2025 | 136,400.00 | 138,900.00 | 135,400.00 | 138,800.00 | 136,666.11 | 0.36% | 830 |
| Dec 3, 2025 | 134,200.00 | 138,300.00 | 134,200.00 | 138,300.00 | 136,173.79 | 2.29% | 1,066 |
| Dec 2, 2025 | 134,400.00 | 137,300.00 | 134,400.00 | 135,200.00 | 133,121.45 | -0.37% | 544 |
| Dec 1, 2025 | 134,500.00 | 135,800.00 | 133,500.00 | 135,700.00 | 133,613.77 | 2.18% | 635 |
| Nov 28, 2025 | 135,100.00 | 137,300.00 | 132,800.00 | 132,800.00 | 130,758.35 | -2.50% | 1,772 |
| Nov 27, 2025 | 137,400.00 | 139,500.00 | 135,600.00 | 136,200.00 | 134,106.08 | -1.73% | 1,024 |
| Nov 26, 2025 | 139,200.00 | 139,800.00 | 135,700.00 | 138,600.00 | 136,469.18 | 3.20% | 3,341 |
| Nov 25, 2025 | 136,800.00 | 139,400.00 | 134,300.00 | 134,300.00 | 132,235.29 | -1.18% | 2,338 |
| Nov 24, 2025 | 138,500.00 | 141,400.00 | 135,800.00 | 135,900.00 | 133,810.69 | -0.95% | 2,551 |
| Nov 21, 2025 | 137,800.00 | 138,900.00 | 135,300.00 | 137,200.00 | 135,090.71 | 0.51% | 1,652 |
| Nov 20, 2025 | 134,400.00 | 138,700.00 | 134,400.00 | 136,500.00 | 134,401.47 | 1.34% | 1,144 |
| Nov 19, 2025 | 136,600.00 | 139,900.00 | 134,700.00 | 134,700.00 | 132,629.14 | -0.44% | 960 |
| Nov 18, 2025 | 136,000.00 | 139,000.00 | 135,300.00 | 135,300.00 | 133,219.92 | -1.17% | 739 |
| Nov 17, 2025 | 136,600.00 | 138,000.00 | 135,800.00 | 136,900.00 | 134,795.32 | -0.73% | 428 |
| Nov 14, 2025 | 138,100.00 | 139,600.00 | 135,400.00 | 137,900.00 | 135,779.94 | 0.80% | 639 |
| Nov 13, 2025 | 136,300.00 | 139,600.00 | 136,000.00 | 136,800.00 | 134,696.86 | -1.23% | 1,235 |
| Nov 12, 2025 | 138,000.00 | 139,800.00 | 136,700.00 | 138,500.00 | 136,370.72 | 0.44% | 457 |
| Nov 11, 2025 | 135,300.00 | 140,000.00 | 135,300.00 | 137,900.00 | 135,779.94 | 0.95% | 1,190 |
| Nov 10, 2025 | 139,000.00 | 139,900.00 | 136,600.00 | 136,600.00 | 134,499.93 | -1.73% | 558 |
| Nov 7, 2025 | 141,200.00 | 141,200.00 | 137,100.00 | 139,000.00 | 136,863.03 | -0.64% | 821 |
| Nov 6, 2025 | 138,900.00 | 139,900.00 | 136,200.00 | 139,900.00 | 137,749.20 | 1.75% | 850 |
| Nov 5, 2025 | 138,100.00 | 139,800.00 | 136,600.00 | 137,500.00 | 135,386.09 | 0.59% | 1,520 |
| Nov 4, 2025 | 137,900.00 | 138,900.00 | 136,500.00 | 136,700.00 | 134,598.39 | -1.80% | 700 |
| Nov 3, 2025 | 138,800.00 | 140,400.00 | 138,200.00 | 139,200.00 | 137,059.96 | -0.93% | 1,378 |
| Oct 31, 2025 | 137,900.00 | 141,400.00 | 136,100.00 | 140,500.00 | 138,339.97 | 2.33% | 1,420 |
| Oct 30, 2025 | 138,900.00 | 139,200.00 | 137,000.00 | 137,300.00 | 135,189.17 | -2.56% | 931 |
| Oct 29, 2025 | 139,800.00 | 141,000.00 | 137,600.00 | 140,900.00 | 138,733.82 | 0.64% | 1,075 |
| Oct 28, 2025 | 139,300.00 | 140,400.00 | 138,800.00 | 140,000.00 | 137,847.66 | -0.50% | 741 |
| Oct 27, 2025 | 139,200.00 | 141,800.00 | 139,100.00 | 140,700.00 | 138,536.90 | 0.07% | 1,125 |
| Oct 24, 2025 | 137,800.00 | 141,000.00 | 137,800.00 | 140,600.00 | 138,438.43 | 1.15% | 977 |
| Oct 23, 2025 | 138,600.00 | 141,700.00 | 138,200.00 | 139,000.00 | 136,863.03 | -0.71% | 1,148 |
| Oct 22, 2025 | 137,100.00 | 140,700.00 | 137,100.00 | 140,000.00 | 137,847.66 | 0.79% | 626 |
| Oct 21, 2025 | 137,100.00 | 140,800.00 | 137,100.00 | 138,900.00 | 136,764.57 | 0.36% | 794 |
| Oct 20, 2025 | 135,800.00 | 138,400.00 | 135,500.00 | 138,400.00 | 136,272.26 | 0.95% | 884 |
| Oct 17, 2025 | 137,100.00 | 138,900.00 | 135,800.00 | 137,100.00 | 134,992.24 | -1.22% | 637 |
| Oct 16, 2025 | 134,100.00 | 138,800.00 | 133,700.00 | 138,800.00 | 136,666.11 | 2.21% | 803 |
| Oct 15, 2025 | 134,700.00 | 137,800.00 | 134,700.00 | 135,800.00 | 133,712.23 | -0.51% | 1,240 |
| Oct 14, 2025 | 135,500.00 | 138,500.00 | 135,000.00 | 136,500.00 | 134,401.47 | -1.59% | 839 |
| Oct 13, 2025 | 139,300.00 | 141,200.00 | 135,000.00 | 138,700.00 | 136,567.65 | 0.51% | 761 |
| Oct 10, 2025 | 136,900.00 | 141,400.00 | 135,900.00 | 138,000.00 | 135,878.41 | -0.14% | 936 |