Miwon Commercial Co., Ltd. (KRX:002840)
South Korea · Delayed Price · Currency is KRW 133,000
-2,000 (-1.48%)
Sep 15, 2026, 3:30 PM KST
Miwon Commercial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 132,300.00 | 135,000.00 | 131,000.00 | 133,000.00 | 133,000.00 | -1.48% | 2,255 |
| Sep 14, 2026 | 131,900.00 | 135,000.00 | 128,900.00 | 135,000.00 | 135,000.00 | -0.37% | 1,875 |
| Sep 11, 2026 | 129,900.00 | 136,500.00 | 129,500.00 | 135,500.00 | 135,500.00 | 1.88% | 3,762 |
| Sep 10, 2026 | 126,800.00 | 133,600.00 | 126,800.00 | 133,000.00 | 133,000.00 | 2.94% | 5,879 |
| Sep 9, 2026 | 129,000.00 | 129,800.00 | 128,000.00 | 129,200.00 | 129,200.00 | -0.92% | 713 |
| Sep 8, 2026 | 134,400.00 | 134,400.00 | 129,200.00 | 130,400.00 | 130,400.00 | -1.06% | 1,335 |
| Sep 7, 2026 | 131,000.00 | 131,800.00 | 128,200.00 | 131,800.00 | 131,800.00 | 1.38% | 1,844 |
| Sep 4, 2026 | 137,500.00 | 137,500.00 | 128,300.00 | 130,000.00 | 130,000.00 | -1.07% | 2,744 |
| Sep 3, 2026 | 127,100.00 | 133,600.00 | 127,000.00 | 131,400.00 | 131,400.00 | 2.34% | 1,736 |
| Sep 2, 2026 | 132,700.00 | 135,000.00 | 128,000.00 | 128,400.00 | 128,400.00 | -6.96% | 1,837 |
| Sep 1, 2026 | 134,200.00 | 139,300.00 | 134,200.00 | 138,000.00 | 138,000.00 | -0.22% | 2,529 |
| Aug 31, 2026 | 137,500.00 | 139,000.00 | 136,000.00 | 138,300.00 | 138,300.00 | -0.36% | 1,089 |
| Aug 28, 2026 | 133,600.00 | 138,800.00 | 132,300.00 | 138,800.00 | 138,800.00 | 2.21% | 3,395 |
| Aug 27, 2026 | 138,000.00 | 141,000.00 | 135,100.00 | 135,800.00 | 135,800.00 | -1.02% | 6,429 |
| Aug 26, 2026 | 134,500.00 | 137,200.00 | 132,100.00 | 137,200.00 | 137,200.00 | 2.01% | 3,848 |
| Aug 25, 2026 | 131,800.00 | 135,000.00 | 129,800.00 | 134,500.00 | 134,500.00 | 2.05% | 5,659 |
| Aug 24, 2026 | 124,300.00 | 132,600.00 | 123,500.00 | 131,800.00 | 131,800.00 | 6.03% | 12,620 |
| Aug 21, 2026 | 121,700.00 | 124,300.00 | 119,500.00 | 124,300.00 | 124,300.00 | 2.14% | 5,666 |
| Aug 20, 2026 | 129,300.00 | 129,300.00 | 119,500.00 | 121,700.00 | 121,700.00 | -5.88% | 7,079 |
| Aug 19, 2026 | 130,300.00 | 130,300.00 | 120,800.00 | 129,300.00 | 129,300.00 | -0.77% | 4,376 |
| Aug 18, 2026 | 129,400.00 | 130,300.00 | 125,400.00 | 130,300.00 | 130,300.00 | 0.70% | 9,427 |
| Aug 14, 2026 | 129,500.00 | 129,500.00 | 123,000.00 | 129,400.00 | 129,400.00 | -0.08% | 10,625 |
| Aug 13, 2026 | 121,400.00 | 129,500.00 | 120,100.00 | 129,500.00 | 129,500.00 | 6.76% | 6,697 |
| Aug 12, 2026 | 125,700.00 | 127,900.00 | 121,300.00 | 121,300.00 | 121,300.00 | -3.50% | 4,268 |
| Aug 11, 2026 | 123,200.00 | 126,200.00 | 123,200.00 | 125,700.00 | 125,700.00 | 2.03% | 3,186 |
| Aug 10, 2026 | 124,400.00 | 124,800.00 | 121,200.00 | 123,200.00 | 123,200.00 | -0.96% | 3,706 |
| Aug 7, 2026 | 123,600.00 | 124,400.00 | 119,900.00 | 124,400.00 | 124,400.00 | 0.65% | 6,832 |
| Aug 6, 2026 | 119,300.00 | 123,600.00 | 118,400.00 | 123,600.00 | 123,600.00 | 4.39% | 3,818 |
| Aug 5, 2026 | 120,000.00 | 123,100.00 | 118,200.00 | 118,400.00 | 118,400.00 | -1.33% | 5,829 |
| Aug 4, 2026 | 119,900.00 | 121,900.00 | 118,500.00 | 120,000.00 | 120,000.00 | 0.08% | 4,076 |
| Aug 3, 2026 | 123,200.00 | 124,900.00 | 118,400.00 | 119,900.00 | 119,900.00 | -2.68% | 7,333 |
| Jul 31, 2026 | 126,900.00 | 127,900.00 | 120,300.00 | 123,200.00 | 123,200.00 | -2.92% | 7,908 |
| Jul 30, 2026 | 125,800.00 | 127,700.00 | 122,700.00 | 126,900.00 | 126,900.00 | 4.10% | 8,566 |
| Jul 29, 2026 | 123,500.00 | 127,700.00 | 119,900.00 | 121,900.00 | 121,900.00 | -1.30% | 6,001 |
| Jul 28, 2026 | 125,900.00 | 127,400.00 | 122,000.00 | 123,500.00 | 123,500.00 | -1.91% | 3,018 |
| Jul 27, 2026 | 125,800.00 | 129,000.00 | 125,700.00 | 125,900.00 | 125,900.00 | 0.16% | 3,044 |
| Jul 24, 2026 | 123,800.00 | 126,800.00 | 122,700.00 | 125,700.00 | 125,700.00 | 1.53% | 4,052 |
| Jul 23, 2026 | 121,200.00 | 125,200.00 | 121,200.00 | 123,800.00 | 123,800.00 | 2.23% | 5,870 |
| Jul 22, 2026 | 120,900.00 | 124,800.00 | 120,900.00 | 121,100.00 | 121,100.00 | 0.58% | 6,518 |
| Jul 21, 2026 | 123,000.00 | 124,300.00 | 119,600.00 | 120,400.00 | 120,400.00 | -2.11% | 6,803 |
| Jul 20, 2026 | 123,900.00 | 124,600.00 | 119,400.00 | 123,000.00 | 123,000.00 | -0.73% | 3,752 |
| Jul 16, 2026 | 122,000.00 | 124,800.00 | 122,000.00 | 123,900.00 | 123,900.00 | 1.56% | 3,145 |
| Jul 15, 2026 | 120,400.00 | 124,700.00 | 120,200.00 | 122,000.00 | 122,000.00 | 1.50% | 9,409 |
| Jul 14, 2026 | 122,000.00 | 123,800.00 | 119,800.00 | 120,200.00 | 120,200.00 | -1.48% | 4,139 |
| Jul 13, 2026 | 120,800.00 | 123,100.00 | 118,900.00 | 122,000.00 | 122,000.00 | 0.99% | 3,273 |
| Jul 10, 2026 | 134,900.00 | 134,900.00 | 120,500.00 | 120,800.00 | 120,800.00 | -10.45% | 8,165 |
| Jul 9, 2026 | 128,000.00 | 138,300.00 | 125,100.00 | 134,900.00 | 134,900.00 | 8.88% | 14,547 |
| Jul 8, 2026 | 122,900.00 | 124,100.00 | 119,200.00 | 123,900.00 | 123,900.00 | 0.81% | 3,986 |
| Jul 7, 2026 | 119,500.00 | 122,900.00 | 118,100.00 | 122,900.00 | 122,900.00 | 2.85% | 3,469 |
| Jul 6, 2026 | 129,800.00 | 129,800.00 | 118,200.00 | 119,500.00 | 119,500.00 | -5.01% | 4,022 |