Miwon Commercial Co., Ltd. (KRX:002840)
South Korea · Delayed Price · Currency is KRW 147,400
+900 (0.61%)
At close: Jan 9, 2026
Miwon Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 146,500.00 | 148,300.00 | 145,100.00 | 147,400.00 | 147,400.00 | 0.61% | 3,959 |
| Jan 8, 2026 | 144,600.00 | 147,200.00 | 144,100.00 | 146,500.00 | 146,500.00 | 0.62% | 2,717 |
| Jan 7, 2026 | 143,900.00 | 147,200.00 | 143,600.00 | 145,600.00 | 145,600.00 | -0.14% | 1,683 |
| Jan 6, 2026 | 148,100.00 | 148,100.00 | 145,600.00 | 145,800.00 | 145,800.00 | -1.55% | 2,577 |
| Jan 5, 2026 | 150,400.00 | 151,800.00 | 146,500.00 | 148,100.00 | 148,100.00 | -1.53% | 3,600 |
| Jan 2, 2026 | 150,300.00 | 151,500.00 | 150,300.00 | 150,400.00 | 150,400.00 | 0.07% | 1,403 |
| Dec 30, 2025 | 148,900.00 | 150,900.00 | 147,000.00 | 150,300.00 | 150,300.00 | 0.40% | 1,197 |
| Dec 29, 2025 | 151,200.00 | 151,200.00 | 148,600.00 | 149,700.00 | 149,700.00 | -3.36% | 1,115 |
| Dec 26, 2025 | 154,600.00 | 158,400.00 | 154,000.00 | 154,900.00 | 154,900.00 | 0.32% | 1,044 |
| Dec 24, 2025 | 154,400.00 | 156,000.00 | 154,300.00 | 154,400.00 | 154,400.00 | 0.06% | 1,986 |
| Dec 23, 2025 | 155,700.00 | 157,300.00 | 154,000.00 | 154,300.00 | 154,300.00 | -0.90% | 1,822 |
| Dec 22, 2025 | 158,100.00 | 159,000.00 | 155,500.00 | 155,700.00 | 155,700.00 | -0.51% | 2,647 |
| Dec 19, 2025 | 153,800.00 | 156,700.00 | 152,500.00 | 156,500.00 | 156,500.00 | 3.16% | 1,371 |
| Dec 18, 2025 | 154,300.00 | 155,700.00 | 151,700.00 | 151,700.00 | 151,700.00 | -1.69% | 1,767 |
| Dec 17, 2025 | 153,300.00 | 155,900.00 | 152,900.00 | 154,300.00 | 154,300.00 | 0.92% | 1,626 |
| Dec 16, 2025 | 151,500.00 | 152,900.00 | 150,300.00 | 152,900.00 | 152,900.00 | 0.92% | 2,065 |
| Dec 15, 2025 | 154,600.00 | 158,500.00 | 151,500.00 | 151,500.00 | 151,500.00 | -2.01% | 2,554 |
| Dec 12, 2025 | 156,500.00 | 157,900.00 | 154,600.00 | 154,600.00 | 154,600.00 | -1.21% | 3,416 |
| Dec 11, 2025 | 158,400.00 | 159,700.00 | 151,100.00 | 156,500.00 | 156,500.00 | -0.25% | 4,907 |
| Dec 10, 2025 | 153,700.00 | 158,400.00 | 153,600.00 | 156,900.00 | 156,900.00 | 2.15% | 3,098 |
| Dec 9, 2025 | 151,500.00 | 154,800.00 | 151,300.00 | 153,600.00 | 153,600.00 | 1.25% | 1,414 |
| Dec 8, 2025 | 155,500.00 | 155,500.00 | 150,100.00 | 151,700.00 | 151,700.00 | -1.49% | 2,544 |
| Dec 5, 2025 | 152,600.00 | 154,400.00 | 151,700.00 | 154,000.00 | 154,000.00 | 0.85% | 3,243 |
| Dec 4, 2025 | 153,700.00 | 156,000.00 | 150,100.00 | 152,700.00 | 152,700.00 | -0.65% | 4,770 |
| Dec 3, 2025 | 147,600.00 | 153,800.00 | 147,600.00 | 153,700.00 | 153,700.00 | 4.13% | 5,203 |
| Dec 2, 2025 | 147,100.00 | 149,700.00 | 147,100.00 | 147,600.00 | 147,600.00 | 0.34% | 2,038 |
| Dec 1, 2025 | 150,100.00 | 150,100.00 | 146,800.00 | 147,100.00 | 147,100.00 | -2.00% | 2,653 |
| Nov 28, 2025 | 147,900.00 | 150,100.00 | 147,900.00 | 150,100.00 | 150,100.00 | 1.49% | 2,224 |
| Nov 27, 2025 | 145,700.00 | 148,300.00 | 145,700.00 | 147,900.00 | 147,900.00 | 1.51% | 1,935 |
| Nov 26, 2025 | 144,800.00 | 145,900.00 | 144,800.00 | 145,700.00 | 145,700.00 | 0.62% | 1,595 |
| Nov 25, 2025 | 147,100.00 | 147,100.00 | 143,600.00 | 144,800.00 | 144,800.00 | -1.56% | 2,859 |
| Nov 24, 2025 | 146,200.00 | 151,600.00 | 145,200.00 | 147,100.00 | 147,100.00 | 0.62% | 4,304 |
| Nov 21, 2025 | 145,000.00 | 147,300.00 | 142,400.00 | 146,200.00 | 146,200.00 | 0.83% | 3,672 |
| Nov 20, 2025 | 143,900.00 | 145,800.00 | 143,900.00 | 145,000.00 | 145,000.00 | 0.76% | 3,285 |
| Nov 19, 2025 | 144,200.00 | 144,200.00 | 142,900.00 | 143,900.00 | 143,900.00 | -0.21% | 2,817 |
| Nov 18, 2025 | 146,700.00 | 146,700.00 | 142,000.00 | 144,200.00 | 144,200.00 | -1.70% | 3,134 |
| Nov 17, 2025 | 146,100.00 | 147,200.00 | 144,700.00 | 146,700.00 | 146,700.00 | 0.41% | 4,010 |
| Nov 14, 2025 | 147,500.00 | 148,700.00 | 146,100.00 | 146,100.00 | 146,100.00 | - | 1,992 |
| Nov 13, 2025 | 146,200.00 | 147,500.00 | 146,000.00 | 146,100.00 | 146,100.00 | -0.48% | 2,254 |
| Nov 12, 2025 | 146,100.00 | 147,100.00 | 146,100.00 | 146,800.00 | 146,800.00 | 0.48% | 2,876 |
| Nov 11, 2025 | 146,000.00 | 147,400.00 | 146,000.00 | 146,100.00 | 146,100.00 | 0.07% | 2,594 |
| Nov 10, 2025 | 148,000.00 | 150,600.00 | 145,800.00 | 146,000.00 | 146,000.00 | -1.35% | 3,357 |
| Nov 7, 2025 | 148,400.00 | 149,100.00 | 146,300.00 | 148,000.00 | 148,000.00 | -0.27% | 2,020 |
| Nov 6, 2025 | 147,600.00 | 153,400.00 | 146,800.00 | 148,400.00 | 148,400.00 | 0.54% | 3,201 |
| Nov 5, 2025 | 149,300.00 | 149,800.00 | 146,400.00 | 147,600.00 | 147,600.00 | 0.34% | 3,604 |
| Nov 4, 2025 | 148,500.00 | 159,000.00 | 147,000.00 | 147,100.00 | 147,100.00 | -0.94% | 4,177 |
| Nov 3, 2025 | 151,200.00 | 151,400.00 | 148,200.00 | 148,500.00 | 148,500.00 | -1.79% | 3,748 |
| Oct 31, 2025 | 149,000.00 | 151,500.00 | 147,000.00 | 151,200.00 | 151,200.00 | 1.48% | 3,435 |
| Oct 30, 2025 | 153,200.00 | 154,800.00 | 147,500.00 | 149,000.00 | 149,000.00 | -2.74% | 4,012 |
| Oct 29, 2025 | 156,000.00 | 158,500.00 | 153,200.00 | 153,200.00 | 153,200.00 | -1.79% | 3,475 |