Miwon Commercial Co., Ltd. (KRX:002840)
South Korea · Delayed Price · Currency is KRW 137,200
+2,700 (2.01%)
At close: Aug 26, 2026
Miwon Commercial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 122,900.00 | 126,400.00 | 120,800.00 | 125,800.00 | 125,800.00 | 2.36% | 9,913 |
| Jul 2, 2026 | 121,000.00 | 125,000.00 | 117,000.00 | 122,900.00 | 122,900.00 | 1.57% | 2,528 |
| Jul 1, 2026 | 117,400.00 | 121,900.00 | 114,500.00 | 121,000.00 | 121,000.00 | 3.60% | 5,243 |
| Jun 30, 2026 | 122,800.00 | 122,800.00 | 115,000.00 | 116,800.00 | 116,800.00 | -5.81% | 5,921 |
| Jun 29, 2026 | 114,400.00 | 124,000.00 | 113,200.00 | 124,000.00 | 124,000.00 | 10.32% | 4,585 |
| Jun 26, 2026 | 113,200.00 | 115,100.00 | 109,100.00 | 112,400.00 | 112,400.00 | -0.71% | 4,890 |
| Jun 25, 2026 | 113,400.00 | 115,200.00 | 111,600.00 | 113,200.00 | 113,200.00 | 2.44% | 2,944 |
| Jun 24, 2026 | 114,100.00 | 116,500.00 | 109,900.00 | 110,500.00 | 110,500.00 | -3.16% | 5,902 |
| Jun 23, 2026 | 119,900.00 | 119,900.00 | 113,600.00 | 114,100.00 | 114,100.00 | -2.06% | 4,453 |
| Jun 22, 2026 | 118,500.00 | 121,900.00 | 116,500.00 | 116,500.00 | 116,500.00 | -1.69% | 3,869 |
| Jun 19, 2026 | 122,700.00 | 124,900.00 | 115,600.00 | 118,500.00 | 118,500.00 | -3.42% | 6,052 |
| Jun 18, 2026 | 122,400.00 | 125,500.00 | 122,400.00 | 122,700.00 | 122,700.00 | 0.25% | 4,231 |
| Jun 17, 2026 | 128,000.00 | 128,000.00 | 122,400.00 | 122,400.00 | 122,400.00 | -2.47% | 6,405 |
| Jun 16, 2026 | 122,300.00 | 126,800.00 | 122,300.00 | 125,500.00 | 125,500.00 | 2.62% | 5,112 |