Miwon Commercial Co., Ltd. (KRX:002840)
South Korea · Delayed Price · Currency is KRW 142,800
+900 (0.63%)
Apr 24, 2026, 3:30 PM KST
Miwon Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 141,900.00 | 145,200.00 | 141,000.00 | 142,800.00 | 142,800.00 | 0.63% | 7,697 |
| Apr 23, 2026 | 139,600.00 | 141,900.00 | 137,800.00 | 141,900.00 | 141,900.00 | 1.65% | 4,991 |
| Apr 22, 2026 | 140,900.00 | 142,100.00 | 134,600.00 | 139,600.00 | 139,600.00 | -0.92% | 4,184 |
| Apr 21, 2026 | 140,600.00 | 141,700.00 | 139,200.00 | 140,900.00 | 140,900.00 | 0.21% | 3,039 |
| Apr 20, 2026 | 140,500.00 | 141,300.00 | 139,900.00 | 140,600.00 | 140,600.00 | 0.50% | 1,718 |
| Apr 17, 2026 | 138,000.00 | 140,000.00 | 137,300.00 | 139,900.00 | 139,900.00 | 0.36% | 3,607 |
| Apr 16, 2026 | 137,300.00 | 139,400.00 | 134,900.00 | 139,400.00 | 139,400.00 | 1.53% | 5,759 |
| Apr 15, 2026 | 138,100.00 | 138,700.00 | 135,400.00 | 137,300.00 | 137,300.00 | - | 6,532 |
| Apr 14, 2026 | 133,500.00 | 137,600.00 | 133,500.00 | 137,300.00 | 137,300.00 | 2.85% | 4,278 |
| Apr 13, 2026 | 133,700.00 | 133,900.00 | 131,700.00 | 133,500.00 | 133,500.00 | -1.48% | 7,911 |
| Apr 10, 2026 | 133,100.00 | 137,200.00 | 133,100.00 | 135,500.00 | 135,500.00 | 0.82% | 6,541 |
| Apr 9, 2026 | 132,400.00 | 135,700.00 | 132,100.00 | 134,400.00 | 134,400.00 | 1.82% | 4,363 |
| Apr 8, 2026 | 135,300.00 | 135,400.00 | 132,000.00 | 132,000.00 | 132,000.00 | - | 4,871 |
| Apr 7, 2026 | 131,500.00 | 132,500.00 | 130,200.00 | 132,000.00 | 132,000.00 | -1.57% | 2,689 |
| Apr 6, 2026 | 134,100.00 | 134,100.00 | 131,500.00 | 134,100.00 | 134,100.00 | -0.22% | 1,232 |
| Apr 3, 2026 | 131,400.00 | 136,500.00 | 131,400.00 | 134,400.00 | 134,400.00 | 2.52% | 5,411 |
| Apr 2, 2026 | 134,900.00 | 135,500.00 | 131,100.00 | 131,100.00 | 131,100.00 | -3.74% | 3,510 |
| Apr 1, 2026 | 136,100.00 | 137,900.00 | 134,800.00 | 136,200.00 | 136,200.00 | 1.04% | 4,524 |
| Mar 31, 2026 | 137,500.00 | 137,500.00 | 133,100.00 | 134,800.00 | 134,800.00 | -2.32% | 3,716 |
| Mar 30, 2026 | 135,800.00 | 138,000.00 | 131,700.00 | 138,000.00 | 138,000.00 | 1.62% | 3,854 |
| Mar 27, 2026 | 137,500.00 | 137,500.00 | 132,000.00 | 135,800.00 | 135,800.00 | -1.24% | 3,671 |
| Mar 26, 2026 | 136,700.00 | 137,900.00 | 135,000.00 | 137,500.00 | 137,500.00 | 0.66% | 2,678 |
| Mar 25, 2026 | 134,600.00 | 136,700.00 | 132,300.00 | 136,600.00 | 136,600.00 | 3.33% | 3,313 |
| Mar 24, 2026 | 135,200.00 | 135,200.00 | 130,200.00 | 132,200.00 | 132,200.00 | 1.69% | 1,582 |
| Mar 23, 2026 | 137,400.00 | 137,400.00 | 130,000.00 | 130,000.00 | 130,000.00 | -5.39% | 4,291 |
| Mar 20, 2026 | 135,700.00 | 138,200.00 | 135,700.00 | 137,400.00 | 137,400.00 | 1.33% | 1,499 |
| Mar 19, 2026 | 138,000.00 | 138,400.00 | 135,600.00 | 135,600.00 | 135,600.00 | -2.66% | 1,869 |
| Mar 18, 2026 | 137,900.00 | 140,400.00 | 137,700.00 | 139,300.00 | 139,300.00 | 1.16% | 2,897 |
| Mar 17, 2026 | 136,800.00 | 138,700.00 | 136,800.00 | 137,700.00 | 137,700.00 | -0.22% | 894 |
| Mar 16, 2026 | 140,000.00 | 141,500.00 | 138,000.00 | 138,000.00 | 138,000.00 | -2.27% | 1,148 |
| Mar 13, 2026 | 141,400.00 | 141,600.00 | 138,500.00 | 141,200.00 | 141,200.00 | -5.87% | 3,803 |
| Mar 12, 2026 | 138,500.00 | 150,000.00 | 137,500.00 | 150,000.00 | 150,000.00 | 8.07% | 3,029 |
| Mar 11, 2026 | 141,000.00 | 141,000.00 | 137,900.00 | 138,800.00 | 138,800.00 | -1.21% | 1,851 |
| Mar 10, 2026 | 138,700.00 | 140,900.00 | 137,600.00 | 140,500.00 | 140,500.00 | 0.36% | 1,981 |
| Mar 9, 2026 | 142,100.00 | 142,100.00 | 136,600.00 | 140,000.00 | 140,000.00 | -1.48% | 3,149 |
| Mar 6, 2026 | 139,400.00 | 144,200.00 | 138,100.00 | 142,100.00 | 142,100.00 | 1.94% | 5,689 |
| Mar 5, 2026 | 134,700.00 | 141,500.00 | 132,900.00 | 139,400.00 | 139,400.00 | 7.23% | 4,711 |
| Mar 4, 2026 | 140,000.00 | 140,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | -7.14% | 5,375 |
| Mar 3, 2026 | 142,000.00 | 143,700.00 | 139,800.00 | 140,000.00 | 140,000.00 | -1.20% | 4,744 |
| Feb 27, 2026 | 145,700.00 | 145,700.00 | 140,900.00 | 141,700.00 | 141,700.00 | -2.41% | 5,251 |
| Feb 26, 2026 | 148,400.00 | 148,800.00 | 144,200.00 | 145,200.00 | 145,200.00 | -2.94% | 3,435 |
| Feb 25, 2026 | 154,300.00 | 154,800.00 | 149,600.00 | 149,600.00 | 149,600.00 | -3.05% | 5,463 |
| Feb 24, 2026 | 153,200.00 | 154,900.00 | 153,200.00 | 154,300.00 | 154,300.00 | 0.72% | 3,642 |
| Feb 23, 2026 | 152,600.00 | 153,700.00 | 150,900.00 | 153,200.00 | 153,200.00 | 0.39% | 5,699 |
| Feb 20, 2026 | 152,100.00 | 153,400.00 | 150,500.00 | 152,600.00 | 152,600.00 | 0.39% | 5,482 |
| Feb 19, 2026 | 151,600.00 | 153,700.00 | 151,600.00 | 152,000.00 | 152,000.00 | 0.26% | 4,185 |
| Feb 13, 2026 | 154,500.00 | 154,900.00 | 149,500.00 | 151,600.00 | 151,600.00 | -2.82% | 6,279 |
| Feb 12, 2026 | 151,500.00 | 156,000.00 | 150,000.00 | 156,000.00 | 156,000.00 | 4.42% | 6,490 |
| Feb 11, 2026 | 148,900.00 | 151,100.00 | 148,900.00 | 149,400.00 | 149,400.00 | 0.34% | 3,801 |
| Feb 10, 2026 | 145,000.00 | 149,800.00 | 145,000.00 | 148,900.00 | 148,900.00 | 2.69% | 4,097 |