Miwon Commercial Co., Ltd. (KRX:002840)
South Korea · Delayed Price · Currency is KRW 156,700
+2,800 (1.82%)
At close: Oct 2, 2025
Miwon Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 152,000.00 | -1.04% | 1,681 |
| Sep 25, 2025 | 161,400.00 | 161,900.00 | 152,700.00 | 153,600.00 | 153,600.00 | -4.83% | 3,434 |
| Sep 24, 2025 | 158,000.00 | 161,400.00 | 157,700.00 | 161,400.00 | 161,400.00 | 2.48% | 4,272 |
| Sep 23, 2025 | 157,200.00 | 157,700.00 | 157,200.00 | 157,500.00 | 157,500.00 | 0.19% | 1,755 |
| Sep 22, 2025 | 157,100.00 | 157,850.00 | 157,000.00 | 157,200.00 | 157,200.00 | 0.13% | 943 |
| Sep 19, 2025 | 157,000.00 | 157,500.00 | 157,000.00 | 157,000.00 | 157,000.00 | - | 907 |
| Sep 18, 2025 | 155,900.00 | 157,000.00 | 155,900.00 | 157,000.00 | 157,000.00 | 0.71% | 2,399 |
| Sep 17, 2025 | 155,500.00 | 155,900.00 | 155,500.00 | 155,900.00 | 155,900.00 | 0.26% | 1,366 |
| Sep 16, 2025 | 155,300.00 | 155,500.00 | 155,300.00 | 155,500.00 | 155,500.00 | 0.13% | 1,327 |
| Sep 15, 2025 | 154,600.00 | 155,400.00 | 154,600.00 | 155,300.00 | 155,300.00 | 0.45% | 1,620 |
| Sep 12, 2025 | 155,000.00 | 155,500.00 | 153,300.00 | 154,600.00 | 154,600.00 | -0.26% | 2,573 |
| Sep 11, 2025 | 152,200.00 | 155,000.00 | 152,200.00 | 155,000.00 | 155,000.00 | 1.84% | 3,462 |
| Sep 10, 2025 | 146,500.00 | 152,500.00 | 146,500.00 | 152,200.00 | 152,200.00 | 1.94% | 2,169 |
| Sep 9, 2025 | 151,800.00 | 151,800.00 | 147,600.00 | 149,300.00 | 149,300.00 | - | 2,393 |
| Sep 8, 2025 | 151,200.00 | 152,100.00 | 149,000.00 | 149,300.00 | 149,300.00 | -2.23% | 1,303 |
| Sep 5, 2025 | 150,300.00 | 152,700.00 | 150,000.00 | 152,700.00 | 152,700.00 | 0.59% | 2,466 |
| Sep 4, 2025 | 144,600.00 | 151,900.00 | 144,600.00 | 151,800.00 | 151,800.00 | 4.40% | 3,304 |
| Sep 3, 2025 | 145,700.00 | 146,800.00 | 144,600.00 | 145,400.00 | 145,400.00 | -1.56% | 3,370 |
| Sep 2, 2025 | 146,500.00 | 147,900.00 | 145,400.00 | 147,700.00 | 147,700.00 | -0.07% | 1,855 |
| Sep 1, 2025 | 146,800.00 | 148,500.00 | 145,000.00 | 147,800.00 | 147,800.00 | 0.68% | 2,649 |
| Aug 29, 2025 | 148,700.00 | 149,700.00 | 145,400.00 | 146,800.00 | 146,800.00 | -0.81% | 4,427 |
| Aug 28, 2025 | 148,300.00 | 149,700.00 | 146,000.00 | 148,000.00 | 148,000.00 | -0.20% | 3,242 |
| Aug 27, 2025 | 140,600.00 | 149,400.00 | 140,600.00 | 148,300.00 | 148,300.00 | 6.46% | 8,789 |
| Aug 26, 2025 | 145,800.00 | 147,300.00 | 137,100.00 | 139,300.00 | 139,300.00 | -4.46% | 32,480 |
| Aug 25, 2025 | 148,400.00 | 148,500.00 | 145,400.00 | 145,800.00 | 145,800.00 | -1.75% | 5,053 |
| Aug 22, 2025 | 151,500.00 | 152,000.00 | 146,000.00 | 148,400.00 | 148,400.00 | -2.05% | 6,964 |
| Aug 21, 2025 | 155,400.00 | 156,000.00 | 151,500.00 | 151,500.00 | 151,500.00 | -2.45% | 3,660 |
| Aug 20, 2025 | 157,500.00 | 157,700.00 | 155,100.00 | 155,300.00 | 155,300.00 | -1.40% | 2,621 |
| Aug 19, 2025 | 157,000.00 | 158,000.00 | 156,100.00 | 157,500.00 | 157,500.00 | 0.32% | 3,027 |
| Aug 18, 2025 | 159,400.00 | 159,400.00 | 155,000.00 | 157,000.00 | 157,000.00 | -3.98% | 4,657 |
| Aug 14, 2025 | 163,400.00 | 163,500.00 | 162,200.00 | 163,500.00 | 163,500.00 | - | 2,722 |
| Aug 13, 2025 | 163,400.00 | 164,200.00 | 161,900.00 | 163,500.00 | 163,500.00 | 0.06% | 1,991 |
| Aug 12, 2025 | 160,700.00 | 164,100.00 | 159,700.00 | 163,400.00 | 163,400.00 | 1.68% | 2,736 |
| Aug 11, 2025 | 160,200.00 | 161,000.00 | 159,000.00 | 160,700.00 | 160,700.00 | 0.25% | 1,117 |
| Aug 8, 2025 | 159,100.00 | 161,000.00 | 158,900.00 | 160,300.00 | 160,300.00 | 0.82% | 4,391 |
| Aug 7, 2025 | 160,000.00 | 160,000.00 | 158,700.00 | 159,000.00 | 159,000.00 | -0.63% | 2,816 |
| Aug 6, 2025 | 161,800.00 | 161,800.00 | 159,700.00 | 160,000.00 | 160,000.00 | -1.36% | 2,823 |
| Aug 5, 2025 | 160,400.00 | 162,700.00 | 159,600.00 | 162,200.00 | 162,200.00 | 1.25% | 3,125 |
| Aug 4, 2025 | 163,100.00 | 163,400.00 | 160,000.00 | 160,200.00 | 160,200.00 | -2.02% | 3,582 |
| Aug 1, 2025 | 165,600.00 | 165,600.00 | 161,000.00 | 163,500.00 | 163,500.00 | -1.27% | 2,307 |
| Jul 31, 2025 | 163,900.00 | 166,100.00 | 161,800.00 | 165,600.00 | 165,600.00 | 1.04% | 3,407 |
| Jul 30, 2025 | 162,200.00 | 163,900.00 | 161,300.00 | 163,900.00 | 163,900.00 | 1.05% | 2,284 |
| Jul 29, 2025 | 161,100.00 | 162,500.00 | 159,800.00 | 162,200.00 | 162,200.00 | 0.68% | 2,485 |
| Jul 28, 2025 | 160,400.00 | 161,100.00 | 159,600.00 | 161,100.00 | 161,100.00 | 0.44% | 1,578 |
| Jul 25, 2025 | 161,900.00 | 161,900.00 | 159,800.00 | 160,400.00 | 160,400.00 | -1.11% | 1,829 |
| Jul 24, 2025 | 163,600.00 | 163,600.00 | 159,900.00 | 162,200.00 | 162,200.00 | -0.86% | 3,920 |