Miwon Commercial Co., Ltd. (KRX:002840)
South Korea · Delayed Price · Currency is KRW 147,700
+100 (0.07%)
Last updated: Nov 6, 2025, 10:15 AM KST
Miwon Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 149,300.00 | 149,800.00 | 146,400.00 | 147,500.00 | 147,500.00 | 0.27% | 3,302 |
| 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 |
| Oct 28, 2025 | 154,500.00 | 156,700.00 | 153,600.00 | 156,000.00 | 156,000.00 | 0.97% | 3,170 |
| Oct 27, 2025 | 155,400.00 | 157,000.00 | 154,400.00 | 154,500.00 | 154,500.00 | -0.58% | 2,462 |
| Oct 24, 2025 | 155,400.00 | 155,600.00 | 154,100.00 | 155,400.00 | 155,400.00 | - | 1,482 |
| Oct 23, 2025 | 157,800.00 | 157,900.00 | 155,100.00 | 155,400.00 | 155,400.00 | -1.52% | 2,311 |
| Oct 22, 2025 | 157,600.00 | 158,100.00 | 155,500.00 | 157,800.00 | 157,800.00 | 0.13% | 2,224 |
| Oct 21, 2025 | 158,500.00 | 159,000.00 | 156,600.00 | 157,600.00 | 157,600.00 | -0.57% | 2,690 |
| Oct 20, 2025 | 158,000.00 | 158,800.00 | 156,500.00 | 158,500.00 | 158,500.00 | 0.32% | 2,595 |
| Oct 17, 2025 | 159,300.00 | 160,800.00 | 158,000.00 | 158,000.00 | 158,000.00 | -1.80% | 1,959 |
| Oct 16, 2025 | 156,100.00 | 161,000.00 | 156,100.00 | 160,900.00 | 160,900.00 | 3.14% | 4,027 |
| Oct 15, 2025 | 150,600.00 | 156,000.00 | 150,600.00 | 156,000.00 | 156,000.00 | 2.50% | 3,020 |
| Oct 14, 2025 | 150,300.00 | 156,500.00 | 149,600.00 | 152,200.00 | 152,200.00 | -0.52% | 5,125 |
| Oct 13, 2025 | 157,600.00 | 157,600.00 | 151,400.00 | 153,000.00 | 153,000.00 | -3.59% | 1,943 |
| Oct 10, 2025 | 152,300.00 | 158,700.00 | 151,500.00 | 158,700.00 | 158,700.00 | 1.28% | 3,063 |
| Oct 2, 2025 | 154,000.00 | 158,000.00 | 153,100.00 | 156,700.00 | 156,700.00 | 1.82% | 4,212 |
| Oct 1, 2025 | 150,000.00 | 156,100.00 | 150,000.00 | 153,900.00 | 153,900.00 | 2.60% | 1,994 |
| Sep 30, 2025 | 151,000.00 | 153,100.00 | 150,000.00 | 150,000.00 | 150,000.00 | -1.64% | 1,504 |
| Sep 29, 2025 | 153,500.00 | 155,200.00 | 151,100.00 | 152,500.00 | 152,500.00 | 0.33% | 1,668 |
| Sep 26, 2025 | 153,600.00 | 153,800.00 | 148,200.00 | 152,000.00 | 151,500.00 | -1.04% | 1,681 |
| Sep 25, 2025 | 161,400.00 | 161,900.00 | 152,700.00 | 153,600.00 | 153,094.74 | -4.83% | 3,434 |
| Sep 24, 2025 | 158,000.00 | 161,400.00 | 157,700.00 | 161,400.00 | 160,869.08 | 2.48% | 4,272 |
| Sep 23, 2025 | 157,200.00 | 157,700.00 | 157,200.00 | 157,500.00 | 156,981.91 | 0.19% | 1,755 |
| Sep 22, 2025 | 157,100.00 | 157,850.00 | 157,000.00 | 157,200.00 | 156,682.90 | 0.13% | 943 |
| Sep 19, 2025 | 157,000.00 | 157,500.00 | 157,000.00 | 157,000.00 | 156,483.47 | - | 907 |
| Sep 18, 2025 | 155,900.00 | 157,000.00 | 155,900.00 | 157,000.00 | 156,483.47 | 0.71% | 2,399 |
| Sep 17, 2025 | 155,500.00 | 155,900.00 | 155,500.00 | 155,900.00 | 155,387.09 | 0.26% | 1,366 |
| Sep 16, 2025 | 155,300.00 | 155,500.00 | 155,300.00 | 155,500.00 | 154,988.41 | 0.13% | 1,327 |
| Sep 15, 2025 | 154,600.00 | 155,400.00 | 154,600.00 | 155,300.00 | 154,789.06 | 0.45% | 1,620 |
| Sep 12, 2025 | 155,000.00 | 155,500.00 | 153,300.00 | 154,600.00 | 154,091.37 | -0.26% | 2,573 |
| Sep 11, 2025 | 152,200.00 | 155,000.00 | 152,200.00 | 155,000.00 | 154,490.05 | 1.84% | 3,462 |
| Sep 10, 2025 | 146,500.00 | 152,500.00 | 146,500.00 | 152,200.00 | 151,699.26 | 1.94% | 2,169 |
| Sep 9, 2025 | 151,800.00 | 151,800.00 | 147,600.00 | 149,300.00 | 148,808.80 | - | 2,393 |
| Sep 8, 2025 | 151,200.00 | 152,100.00 | 149,000.00 | 149,300.00 | 148,808.80 | -2.23% | 1,303 |
| Sep 5, 2025 | 150,300.00 | 152,700.00 | 150,000.00 | 152,700.00 | 152,197.62 | 0.59% | 2,466 |
| Sep 4, 2025 | 144,600.00 | 151,900.00 | 144,600.00 | 151,800.00 | 151,300.58 | 4.40% | 3,304 |
| Sep 3, 2025 | 145,700.00 | 146,800.00 | 144,600.00 | 145,400.00 | 144,921.63 | -1.56% | 3,370 |
| Sep 2, 2025 | 146,500.00 | 147,900.00 | 145,400.00 | 147,700.00 | 147,214.07 | -0.07% | 1,855 |
| Sep 1, 2025 | 146,800.00 | 148,500.00 | 145,000.00 | 147,800.00 | 147,313.74 | 0.68% | 2,649 |
| Aug 29, 2025 | 148,700.00 | 149,700.00 | 145,400.00 | 146,800.00 | 146,317.03 | -0.81% | 4,427 |
| Aug 28, 2025 | 148,300.00 | 149,700.00 | 146,000.00 | 148,000.00 | 147,513.08 | -0.20% | 3,242 |
| Aug 27, 2025 | 140,600.00 | 149,400.00 | 140,600.00 | 148,300.00 | 147,812.09 | 6.46% | 8,789 |
| Aug 26, 2025 | 145,800.00 | 147,300.00 | 137,100.00 | 139,300.00 | 138,841.70 | -4.46% | 32,480 |
| Aug 25, 2025 | 148,400.00 | 148,500.00 | 145,400.00 | 145,800.00 | 145,320.32 | -1.75% | 5,053 |
| Aug 22, 2025 | 151,500.00 | 152,000.00 | 146,000.00 | 148,400.00 | 147,911.76 | -2.05% | 6,964 |
| Aug 21, 2025 | 155,400.00 | 156,000.00 | 151,500.00 | 151,500.00 | 151,001.57 | -2.45% | 3,660 |