Miwon Specialty Chemical Co., Ltd. (KRX:268280)
South Korea
· Delayed Price · Currency is KRW 122,600
+900 (0.74%)
At close: Apr 29, 2026
Miwon Specialty Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 122,000.00 | 122,900.00 | 120,100.00 | 121,400.00 | 121,400.00 | -0.25% | 3,555 |
| Apr 28, 2026 | 120,200.00 | 122,400.00 | 119,850.00 | 121,700.00 | 121,700.00 | 0.91% | 3,074 |
| Apr 27, 2026 | 121,100.00 | 122,100.00 | 120,200.00 | 120,600.00 | 120,600.00 | -0.66% | 2,639 |
| Apr 24, 2026 | 119,900.00 | 123,100.00 | 119,900.00 | 121,400.00 | 121,400.00 | 0.58% | 3,623 |
| Apr 23, 2026 | 123,800.00 | 123,800.00 | 119,800.00 | 120,700.00 | 120,700.00 | 0.67% | 1,336 |
| Apr 22, 2026 | 120,800.00 | 121,800.00 | 119,100.00 | 119,900.00 | 119,900.00 | -1.56% | 1,897 |
| Apr 21, 2026 | 123,000.00 | 124,000.00 | 121,800.00 | 121,800.00 | 121,800.00 | -1.06% | 784 |
| Apr 20, 2026 | 127,000.00 | 128,700.00 | 122,900.00 | 123,100.00 | 123,100.00 | -2.15% | 991 |
| Apr 17, 2026 | 124,600.00 | 125,900.00 | 123,900.00 | 125,800.00 | 125,800.00 | 0.64% | 1,671 |
| Apr 16, 2026 | 123,500.00 | 125,700.00 | 122,300.00 | 125,000.00 | 125,000.00 | 1.13% | 1,381 |
| Apr 15, 2026 | 122,700.00 | 123,700.00 | 122,000.00 | 123,600.00 | 123,600.00 | 0.16% | 1,917 |
| Apr 14, 2026 | 122,400.00 | 123,700.00 | 122,300.00 | 123,400.00 | 123,400.00 | -0.08% | 1,439 |
| Apr 13, 2026 | 126,800.00 | 126,800.00 | 121,900.00 | 123,500.00 | 123,500.00 | -1.67% | 1,474 |
| Apr 10, 2026 | 120,800.00 | 129,300.00 | 120,800.00 | 125,600.00 | 125,600.00 | 4.32% | 3,213 |
| Apr 9, 2026 | 122,900.00 | 123,800.00 | 120,400.00 | 120,400.00 | 120,400.00 | -0.99% | 1,903 |
| Apr 8, 2026 | 124,800.00 | 125,000.00 | 121,500.00 | 121,600.00 | 121,600.00 | 0.83% | 2,073 |
| Apr 7, 2026 | 119,400.00 | 121,500.00 | 119,100.00 | 120,600.00 | 120,600.00 | -0.25% | 754 |
| Apr 6, 2026 | 120,900.00 | 121,100.00 | 119,100.00 | 120,900.00 | 120,900.00 | 0.42% | 629 |
| Apr 3, 2026 | 119,900.00 | 122,200.00 | 119,900.00 | 120,400.00 | 120,400.00 | -0.33% | 1,521 |
| Apr 2, 2026 | 121,500.00 | 123,300.00 | 119,800.00 | 120,800.00 | 120,800.00 | -0.49% | 1,150 |
| Apr 1, 2026 | 129,200.00 | 129,200.00 | 121,400.00 | 121,400.00 | 121,400.00 | -1.22% | 2,913 |
| Mar 31, 2026 | 123,500.00 | 126,500.00 | 120,700.00 | 122,900.00 | 122,900.00 | -1.52% | 4,507 |
| Mar 30, 2026 | 120,000.00 | 125,000.00 | 119,400.00 | 124,800.00 | 124,800.00 | -0.79% | 1,252 |
| Mar 27, 2026 | 126,500.00 | 126,500.00 | 121,900.00 | 125,800.00 | 125,800.00 | -0.79% | 1,100 |
| Mar 26, 2026 | 129,000.00 | 129,000.00 | 123,700.00 | 126,800.00 | 126,800.00 | -1.32% | 2,877 |
| Mar 25, 2026 | 127,700.00 | 129,000.00 | 125,500.00 | 128,500.00 | 128,500.00 | 2.15% | 2,658 |
| Mar 24, 2026 | 121,900.00 | 128,000.00 | 119,700.00 | 125,800.00 | 125,800.00 | 5.71% | 3,953 |
| Mar 23, 2026 | 119,700.00 | 121,200.00 | 119,000.00 | 119,000.00 | 119,000.00 | -2.70% | 2,070 |
| Mar 20, 2026 | 121,700.00 | 123,700.00 | 121,600.00 | 122,300.00 | 122,300.00 | 0.66% | 718 |
| Mar 19, 2026 | 123,000.00 | 124,600.00 | 121,500.00 | 121,500.00 | 121,500.00 | -3.72% | 1,267 |
| Mar 18, 2026 | 129,900.00 | 129,900.00 | 124,700.00 | 126,200.00 | 126,200.00 | 0.24% | 1,539 |
| Mar 17, 2026 | 121,700.00 | 125,900.00 | 121,700.00 | 125,900.00 | 125,900.00 | 3.03% | 1,282 |
| Mar 16, 2026 | 122,200.00 | 127,200.00 | 122,200.00 | 122,200.00 | 122,200.00 | -0.97% | 808 |
| Mar 13, 2026 | 122,000.00 | 126,400.00 | 122,000.00 | 123,400.00 | 123,400.00 | -1.44% | 1,501 |
| Mar 12, 2026 | 130,500.00 | 130,500.00 | 125,200.00 | 125,200.00 | 125,200.00 | -1.73% | 2,252 |
| Mar 11, 2026 | 124,300.00 | 130,400.00 | 124,100.00 | 127,400.00 | 127,400.00 | 3.24% | 1,663 |
| Mar 10, 2026 | 123,800.00 | 126,600.00 | 122,000.00 | 123,400.00 | 123,400.00 | -0.96% | 2,250 |
| 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 |