Miju Co., Ltd. (XKON:351020)
South Korea
· Delayed Price · Currency is KRW 9,370.00
+270.00 (2.97%)
At close: Dec 5, 2025
Miju Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,840.00 | 9,370.00 | 8,840.00 | 9,370.00 | 9,370.00 | 2.97% | 201 |
| Dec 4, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 14.90% | 1 |
| Dec 3, 2025 | 7,480.00 | 7,920.00 | 7,480.00 | 7,920.00 | 7,920.00 | 2.86% | 201 |
| Dec 2, 2025 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 14.93% | 1 |
| Nov 28, 2025 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | - |
| Nov 27, 2025 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 2.76% | 35 |
| Nov 26, 2025 | 7,400.00 | 7,400.00 | 6,520.00 | 6,520.00 | 6,520.00 | -14.44% | 201 |
| Nov 25, 2025 | 7,620.00 | 7,620.00 | 7,620.00 | 7,620.00 | 7,620.00 | -2.81% | 1 |
| Nov 24, 2025 | 8,960.00 | 8,960.00 | 7,840.00 | 7,840.00 | 7,840.00 | -14.97% | 201 |
| Nov 21, 2025 | 8,720.00 | 9,220.00 | 8,720.00 | 9,220.00 | 9,220.00 | 2.67% | 201 |
| Nov 20, 2025 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 14.69% | 1 |
| Nov 19, 2025 | 7,390.00 | 7,830.00 | 7,390.00 | 7,830.00 | 7,830.00 | 2.89% | 200 |
| Nov 18, 2025 | 7,610.00 | 7,610.00 | 7,610.00 | 7,610.00 | 7,610.00 | 14.44% | 1 |
| Nov 17, 2025 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 1.53% | - |
| Nov 14, 2025 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 2.99% | 24 |
| Nov 13, 2025 | 7,260.00 | 7,690.00 | 6,360.00 | 6,360.00 | 6,360.00 | -14.86% | 203 |
| Nov 12, 2025 | 7,370.00 | 7,470.00 | 7,050.00 | 7,470.00 | 7,470.00 | 2.89% | 203 |
| Nov 11, 2025 | 7,270.00 | 7,680.00 | 7,260.00 | 7,260.00 | 7,260.00 | -2.81% | 202 |
| Nov 10, 2025 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 2.89% | 2 |
| Nov 7, 2025 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | - | - |
| Nov 6, 2025 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | -2.55% | 1 |
| Nov 5, 2025 | 7,890.00 | 7,890.00 | 7,450.00 | 7,450.00 | 7,450.00 | -2.87% | 7 |
| Nov 4, 2025 | 8,130.00 | 8,130.00 | 7,670.00 | 7,670.00 | 7,670.00 | -2.91% | 22 |
| Nov 3, 2025 | 8,360.00 | 8,360.00 | 7,900.00 | 7,900.00 | 7,900.00 | -2.71% | 2 |
| Oct 31, 2025 | 8,130.00 | 8,600.00 | 8,120.00 | 8,120.00 | 8,120.00 | -2.87% | 10 |
| Oct 30, 2025 | 8,860.00 | 8,860.00 | 8,360.00 | 8,360.00 | 8,360.00 | -2.90% | 2 |
| Oct 29, 2025 | 8,610.00 | 8,610.00 | 8,610.00 | 8,610.00 | 8,610.00 | - | - |
| Oct 28, 2025 | 8,610.00 | 8,610.00 | 8,610.00 | 8,610.00 | 8,610.00 | -2.82% | 200 |
| Oct 27, 2025 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 14.92% | 1 |
| Oct 24, 2025 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 2.94% | 1 |
| Oct 23, 2025 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 2.88% | 1 |
| Oct 22, 2025 | 7,710.00 | 7,710.00 | 7,280.00 | 7,280.00 | 7,280.00 | -2.80% | 2 |
| Oct 21, 2025 | 7,930.00 | 7,930.00 | 7,490.00 | 7,490.00 | 7,490.00 | -2.85% | 2 |
| Oct 20, 2025 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | - | - |
| Oct 17, 2025 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 2.94% | 1 |
| Oct 16, 2025 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 2.88% | 1 |
| Oct 15, 2025 | 7,710.00 | 7,710.00 | 7,280.00 | 7,280.00 | 7,280.00 | -2.80% | 8 |
| Oct 10, 2025 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | - | - |
| Oct 2, 2025 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | -2.85% | 1 |
| Oct 1, 2025 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | - | - |
| Sep 30, 2025 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | -2.90% | 200 |
| Sep 29, 2025 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | -2.82% | 20 |
| Sep 26, 2025 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 14.91% | 1 |
| Sep 25, 2025 | 7,110.00 | 7,110.00 | 7,110.00 | 7,110.00 | 7,110.00 | - | - |
| Sep 24, 2025 | 8,360.00 | 8,360.00 | 7,110.00 | 7,110.00 | 7,110.00 | -2.87% | 42 |
| Sep 23, 2025 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 14.55% | 1 |
| Sep 15, 2025 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | - | - |
| Sep 12, 2025 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | -2.74% | 10 |
| Sep 8, 2025 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | - | - |
| Sep 5, 2025 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 2.98% | 5 |
| Sep 4, 2025 | 6,280.00 | 8,400.00 | 6,280.00 | 6,380.00 | 6,380.00 | -13.43% | 52 |
| Aug 13, 2025 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | - | - |
| Aug 12, 2025 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 2.93% | 50 |
| Aug 11, 2025 | 7,160.00 | 7,160.00 | 7,160.00 | 7,160.00 | 7,160.00 | - | - |
| Aug 8, 2025 | 7,160.00 | 7,160.00 | 7,160.00 | 7,160.00 | 7,160.00 | 2.87% | 2 |
| Jul 24, 2025 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | - | - |
| Jul 23, 2025 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | -2.79% | 100 |
| Jul 2, 2025 | 7,160.00 | 7,160.00 | 7,160.00 | 7,160.00 | 7,160.00 | - | - |
| Jul 1, 2025 | 7,160.00 | 7,160.00 | 7,160.00 | 7,160.00 | 7,160.00 | -2.85% | 100 |
| Jun 27, 2025 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | - | - |
| Jun 26, 2025 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | -2.90% | 200 |
| Jun 25, 2025 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | -2.82% | 200 |
| Jun 24, 2025 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | -2.86% | 200 |
| Jun 23, 2025 | 6,020.00 | 8,040.00 | 6,020.00 | 8,040.00 | 8,040.00 | 14.04% | 5 |
| Jun 20, 2025 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | - | - |
| Jun 19, 2025 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | -2.89% | 10 |
| Jun 18, 2025 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | -2.81% | 200 |
| Jun 17, 2025 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 14.75% | 1 |
| Jun 16, 2025 | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | 2.84% | 20 |
| Jun 13, 2025 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | 14.88% | 1 |
| Jun 12, 2025 | 7,340.00 | 7,340.00 | 5,510.00 | 5,510.00 | 5,510.00 | -13.77% | 2 |
| Jun 11, 2025 | 7,290.00 | 7,720.00 | 6,390.00 | 6,390.00 | 6,390.00 | -14.80% | 203 |
| Jun 10, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | -2.85% | 200 |
| Jun 9, 2025 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | -2.89% | 6 |
| Jun 5, 2025 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 14.88% | 1 |