Miwon Commercial Co., Ltd. (KRX:002840)
South Korea · Delayed Price · Currency is KRW 146,200
+1,200 (0.83%)
At close: Nov 21, 2025
Miwon Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 154,500.00 | 156,700.00 | 153,600.00 | 156,000.00 | 156,000.00 | 0.97% | 2,873 |
| 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% | 2,404 |
| 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% | 3,457 |
| 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% | 1,600 |
| 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 | 156,682.89 | 0.13% | 815 |
| Sep 19, 2025 | 157,000.00 | 157,500.00 | 157,000.00 | 157,000.00 | 156,483.55 | - | 907 |
| Sep 18, 2025 | 155,900.00 | 157,000.00 | 155,900.00 | 157,000.00 | 156,483.55 | 0.71% | 2,198 |
| Sep 17, 2025 | 155,500.00 | 155,900.00 | 155,500.00 | 155,900.00 | 155,387.17 | 0.26% | 1,366 |
| Sep 16, 2025 | 155,300.00 | 155,500.00 | 155,300.00 | 155,500.00 | 154,988.49 | 0.13% | 1,197 |
| Sep 15, 2025 | 154,600.00 | 155,400.00 | 154,600.00 | 155,300.00 | 154,789.14 | 0.45% | 1,620 |
| Sep 12, 2025 | 155,000.00 | 155,500.00 | 153,300.00 | 154,600.00 | 154,091.45 | -0.26% | 2,573 |
| Sep 11, 2025 | 152,200.00 | 155,000.00 | 152,200.00 | 155,000.00 | 154,490.13 | 1.84% | 3,462 |